Premium
Miliboo (ALMLB)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 2.08333333333 | 1.44 | 1.485 | 1.41 | 768 | 1.44968506 | DE |
| 4 | 0.18 | 13.9534883721 | 1.29 | 1.57 | 1.29 | 1461 | 1.46956137 | DE |
| 12 | 0.11 | 8.08823529412 | 1.36 | 1.57 | 1.2 | 1057 | 1.376605 | DE |
| 26 | -0.165 | -10.0917431193 | 1.635 | 1.79 | 1.2 | 1427 | 1.4470336 | DE |
| 52 | -0.475 | -24.4215938303 | 1.945 | 3.2 | 1.2 | 3151 | 2.10601741 | DE |
| 156 | -2.23 | -60.2702702703 | 3.7 | 4.28 | 1.2 | 2430 | 2.17859071 | DE |
| 260 | 0.25 | 20.4918032787 | 1.22 | 9.34 | 1.2 | 7491 | 3.76911015 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 1.47 | 0.02 | 1.38 | 1.45 | 1.47 | 1.42 | 109 |
| 1743096600 | 1.45 | 0.02 | 1.75 | 1.425 | 1.45 | 1.41 | 352 |
| 1743010200 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 1 |
| 1742923800 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 1 |
| 1742837400 | 1.425 | -0.06 | -4.04 | 1.485 | 1.485 | 1.425 | 2054 |
| 1742578200 | 1.485 | 0.05 | 3.13 | 1.44 | 1.485 | 1.425 | 1434 |
| 1742491800 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 94 |
| 1742405400 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 400 |
| 1742319000 | 1.44 | -0.06 | -4.00 | 1.49 | 1.49 | 1.43 | 870 |
| 1742232600 | 1.5 | 0.01 | 1.01 | 1.5 | 1.5 | 1.5 | 20 |
| 1741973400 | 1.485 | 0.01 | 0.68 | 1.475 | 1.495 | 1.44 | 1280 |
| 1741887000 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 1 |
| 1741800600 | 1.475 | -0.01 | -0.67 | 1.495 | 1.495 | 1.43 | 540 |
| 1741714200 | 1.485 | -0.06 | -3.88 | 1.545 | 1.545 | 1.425 | 3329 |
| 1741627800 | 1.545 | 0.01 | 0.98 | 1.55 | 1.55 | 1.545 | 85 |
| 1741368600 | 1.53 | 0.03 | 2.00 | 1.5 | 1.53 | 1.5 | 733 |
| 1741282200 | 1.5 | 0.04 | 2.74 | 1.46 | 1.55 | 1.43 | 4717 |
| 1741195800 | 1.46 | 0.02 | 1.74 | 1.435 | 1.46 | 1.435 | 215 |
| 1741109400 | 1.435 | -0.03 | -1.71 | 1.49 | 1.49 | 1.435 | 332 |
| 1741023000 | 1.46 | 0.15 | 11.45 | 1.4 | 1.57 | 1.4 | 12646 |
| 1740763800 | 1.31 | 0.02 | 1.55 | 1.29 | 1.31 | 1.29 | 112 |
| 1740677400 | 1.29 | 0.04 | 3.61 | 1.245 | 1.295 | 1.21 | 3922 |
| 1740591000 | 1.245 | 0.05 | 3.75 | 1.205 | 1.26 | 1.205 | 1210 |
| 1740504600 | 1.2 | -0.09 | -6.61 | 1.285 | 1.285 | 1.2 | 2725 |
| 1740418200 | 1.285 | -0.04 | -3.02 | 1.3 | 1.32 | 1.22 | 5540 |
| 1740159000 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.27 | 601 |
| 1740072600 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 1 |
| 1739986200 | 1.325 | 0.01 | 0.76 | 1.325 | 1.325 | 1.325 | 130 |
| 1739899800 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.28 | 267 |
| 1739813400 | 1.315 | 0.01 | 1.15 | 1.33 | 1.33 | 1.27 | 1347 |
| 1739554200 | 1.3 | -0.02 | -1.14 | 1.27 | 1.31 | 1.27 | 450 |
| 1739467800 | 1.315 | -0.01 | -0.38 | 1.28 | 1.315 | 1.25 | 1237 |
| 1739381400 | 1.32 | 0.04 | 3.13 | 1.26 | 1.32 | 1.25 | 4572 |
| 1739295000 | 1.28 | -0.01 | -0.39 | 1.285 | 1.31 | 1.28 | 1251 |
| 1739208600 | 1.285 | -0.04 | -3.02 | 1.325 | 1.325 | 1.285 | 801 |
| 1738949400 | 1.325 | -0.03 | -2.21 | 1.355 | 1.355 | 1.29 | 440 |
| 1738863000 | 1.355 | 0.02 | 1.88 | 1.33 | 1.355 | 1.33 | 125 |
| 1738776600 | 1.33 | 0.01 | 0.76 | 1.32 | 1.33 | 1.29 | 42 |
| 1738690200 | 1.32 | 0.02 | 1.54 | 1.3 | 1.32 | 1.3 | 51 |
| 1738603800 | 1.3 | -0.03 | -2.26 | 1.33 | 1.33 | 1.2549999 | 2328 |
| 1738344600 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 210 |
| 1738258200 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 10 |
| 1738171800 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 210 |
| 1738085400 | 1.33 | 0.01 | 0.38 | 1.325 | 1.33 | 1.325 | 226 |
| 1737999000 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 101 |
| 1737739800 | 1.325 | 0 | 0.38 | 1.325 | 1.325 | 1.325 | 1 |
| 1737653400 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1737567000 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1737480600 | 1.32 | 0 | 0.00 | 1.32 | 1.325 | 1.29 | 70 |
| 1737394200 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 1 |
| 1737135000 | 1.32 | -0.01 | -0.75 | 1.33 | 1.33 | 1.285 | 310 |
| 1737048600 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.325 | 81 |
| 1736962200 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.28 | 477 |
| 1736875800 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.3 | 144 |
| 1736789400 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 477 |
| 1736530200 | 1.33 | -0.02 | -1.48 | 1.35 | 1.365 | 1.32 | 531 |
| 1736443800 | 1.35 | 0 | 0.00 | 1.35 | 1.365 | 1.35 | 192 |
| 1736357400 | 1.35 | 0.03 | 2.27 | 1.32 | 1.35 | 1.29 | 209 |
| 1736271000 | 1.32 | 0.02 | 1.54 | 1.3 | 1.32 | 1.3 | 51 |
| 1736184600 | 1.3 | 0.03 | 1.96 | 1.275 | 1.3 | 1.2649999 | 347 |
| 1735925400 | 1.275 | -0.08 | -5.56 | 1.36 | 1.37 | 1.275 | 1392 |
| 1735839000 | 1.35 | 0.03 | 2.27 | 1.33 | 1.35 | 1.33 | 952 |
| 1735666200 | 1.32 | -0.03 | -2.22 | 1.35 | 1.35 | 1.32 | 130 |
| 1735579800 | 1.35 | 0.02 | 1.50 | 1.33 | 1.35 | 1.33 | 173 |
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
