Premium
Mexedia SPA (ALMEX)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 9.33333333333 | 4.5 | 4.92 | 4.5 | 13 | 4.59692308 | DE |
| 4 | -1.58 | -24.3076923077 | 6.5 | 6.5 | 4.5 | 15 | 4.89961686 | DE |
| 12 | -1.78 | -26.5671641791 | 6.7 | 6.7 | 4.5 | 5 | 4.95867159 | DE |
| 26 | -3.83 | -43.7714285714 | 8.75 | 8.75 | 4 | 36 | 5.44082414 | DE |
| 52 | -12.18 | -71.2280701754 | 17.1 | 17.1 | 4 | 77 | 10.62935648 | DE |
| 156 | -42.08 | -89.5319148936 | 47 | 50 | 4 | 309 | 25.41221174 | DE |
| 260 | -42.08 | -89.5319148936 | 47 | 50 | 4 | 309 | 25.41221174 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1737048600 | 4.92 | 0.42 | 9.33 | 4.92 | 4.92 | 4.92 | 15 |
| 1736962200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736875800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736789400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736530200 | 4.5 | -0.5 | -10.00 | 4.5 | 4.5 | 4.5 | 50 |
| 1736443800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1736357400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1736271000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 156 |
| 1736184600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1735925400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1735839000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1735666200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1735579800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1735320600 | 5 | -1.5 | -23.08 | 5 | 5 | 5 | 40 |
| 1735061400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734975000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734715800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734629400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734543000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734456600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734370200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734111000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734024600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1733938200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1733851800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1733765400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1733506200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1733419800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1733333400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1733247000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1733160600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732901400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732815000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732728600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732642200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732555800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732296600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732210200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732123800 | 6.5 | -0.2 | -2.99 | 6.5 | 6.5 | 6.5 | 10 |
| 1732037400 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1731951000 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1731691800 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1731605400 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1731519000 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1731432600 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1731346200 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1731087000 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1731000600 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1730914200 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1730827800 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1730741400 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1730482200 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1730395800 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1730309400 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1730223000 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1730136600 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1729873800 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1729787400 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1729701000 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1729614600 | 6.7 | 0.3 | 4.69 | 6.7 | 6.7 | 6.7 | 2 |
| 1729528200 | 6.4 | 0.1 | 1.59 | 6.4 | 6.7 | 6.4 | 208 |
| 1729269000 | 6.3 | 0.1 | 1.61 | 6 | 6.3 | 6 | 50 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
