Premium
MR Bricolage SA (ALMRB)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.25706940874 | 7.78 | 8 | 7.36 | 2730 | 7.84431764 | DE |
| 4 | 0.12 | 1.5625 | 7.68 | 8 | 7.36 | 1168 | 7.78058784 | DE |
| 12 | 0.02 | 0.25706940874 | 7.78 | 8 | 7.36 | 940 | 7.79414566 | DE |
| 26 | -1.02 | -11.5646258503 | 8.82 | 9.04 | 7.36 | 1279 | 8.19073995 | DE |
| 52 | -0.2 | -2.5 | 8 | 9.14 | 7.36 | 2014 | 8.19583893 | DE |
| 156 | -2.14 | -21.5291750503 | 9.94 | 12.4 | 7.36 | 2351 | 9.16498756 | DE |
| 260 | 5.35 | 218.367346939 | 2.45 | 12.6 | 2.17 | 3390 | 8.84766651 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 7.7 | -0.3 | -3.75 | 7.7 | 7.84 | 7.7 | 1278 |
| 1732901400 | 8 | 0.64 | 8.70 | 7.38 | 8 | 7.36 | 7333 |
| 1732815000 | 7.36 | -0.34 | -4.42 | 7.58 | 7.58 | 7.36 | 1836 |
| 1732728600 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1732642200 | 7.7 | -0.1 | -1.28 | 7.78 | 7.78 | 7.7 | 471 |
| 1732555800 | 7.8 | 0.06 | 0.78 | 7.84 | 7.84 | 7.72 | 285 |
| 1732296600 | 7.74 | -0.1 | -1.28 | 7.82 | 7.82 | 7.74 | 840 |
| 1732210200 | 7.84 | 0.1 | 1.29 | 7.78 | 7.84 | 7.74 | 2858 |
| 1732123800 | 7.74 | 0.04 | 0.52 | 7.76 | 7.76 | 7.74 | 105 |
| 1732037400 | 7.7 | 0.02 | 0.26 | 7.68 | 7.7 | 7.68 | 434 |
| 1731951000 | 7.68 | 0.08 | 1.05 | 7.6 | 7.68 | 7.58 | 2345 |
| 1731691800 | 7.6 | 0 | 0.00 | 7.58 | 7.6 | 7.54 | 363 |
| 1731605400 | 7.6 | -0.1 | -1.30 | 7.6 | 7.72 | 7.6 | 1662 |
| 1731519000 | 7.7 | 0.08 | 1.05 | 7.64 | 7.7 | 7.64 | 11 |
| 1731432600 | 7.62 | -0.04 | -0.52 | 7.66 | 7.66 | 7.62 | 186 |
| 1731346200 | 7.66 | 0.02 | 0.26 | 7.66 | 7.66 | 7.66 | 131 |
| 1731087000 | 7.64 | -0.12 | -1.55 | 7.74 | 7.74 | 7.64 | 463 |
| 1731000600 | 7.76 | 0.06 | 0.78 | 7.7 | 7.76 | 7.64 | 962 |
| 1730914200 | 7.7 | 0.06 | 0.79 | 7.64 | 7.7 | 7.64 | 373 |
| 1730827800 | 7.64 | -0.04 | -0.52 | 7.68 | 7.68 | 7.64 | 247 |
| 1730741400 | 7.68 | -0.08 | -1.03 | 7.78 | 7.78 | 7.68 | 2134 |
| 1730482200 | 7.76 | 0.04 | 0.52 | 7.7 | 7.76 | 7.7 | 905 |
| 1730395800 | 7.72 | -0.04 | -0.52 | 7.64 | 7.76 | 7.62 | 348 |
| 1730309400 | 7.76 | 0.16 | 2.11 | 7.76 | 7.76 | 7.6 | 609 |
| 1730223000 | 7.6 | -0.18 | -2.31 | 7.8 | 7.8 | 7.6 | 1041 |
| 1730136600 | 7.78 | -0.02 | -0.26 | 7.78 | 7.78 | 7.72 | 2245 |
| 1729873800 | 7.8 | -0.08 | -1.02 | 7.86 | 7.86 | 7.8 | 904 |
| 1729787400 | 7.88 | 0.1 | 1.29 | 7.88 | 7.88 | 7.78 | 586 |
| 1729701000 | 7.78 | -0.1 | -1.27 | 7.86 | 7.86 | 7.78 | 61 |
| 1729614600 | 7.88 | 0.12 | 1.55 | 7.86 | 7.88 | 7.76 | 394 |
| 1729528200 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1729269000 | 7.76 | 0.06 | 0.78 | 7.72 | 7.76 | 7.7 | 714 |
| 1729182600 | 7.7 | -0.02 | -0.26 | 7.7 | 7.7 | 7.7 | 7 |
| 1729096200 | 7.72 | -0.1 | -1.28 | 7.82 | 7.82 | 7.72 | 850 |
| 1729009800 | 7.82 | -0.04 | -0.51 | 7.82 | 7.82 | 7.82 | 152 |
| 1728923400 | 7.86 | 0.02 | 0.26 | 7.72 | 7.86 | 7.72 | 978 |
| 1728664200 | 7.84 | 0.14 | 1.82 | 7.84 | 7.84 | 7.7 | 345 |
| 1728577800 | 7.7 | -0.12 | -1.53 | 7.82 | 7.82 | 7.7 | 377 |
| 1728491400 | 7.82 | 0.08 | 1.03 | 7.76 | 7.82 | 7.74 | 805 |
| 1728405000 | 7.74 | -0.02 | -0.26 | 7.74 | 7.8 | 7.74 | 639 |
| 1728318600 | 7.76 | -0.04 | -0.51 | 7.78 | 7.88 | 7.76 | 787 |
| 1728059400 | 7.8 | 0 | 0.00 | 7.82 | 7.86 | 7.8 | 70 |
| 1727973000 | 7.8 | -0.02 | -0.26 | 7.8 | 7.8 | 7.78 | 209 |
| 1727886600 | 7.82 | -0.06 | -0.76 | 7.86 | 7.86 | 7.8 | 80 |
| 1727800200 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.88 | 2 |
| 1727713800 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.8 | 499 |
| 1727454600 | 7.88 | 0 | 0.00 | 7.86 | 7.88 | 7.78 | 369 |
| 1727368200 | 7.88 | 0.08 | 1.03 | 7.82 | 7.9 | 7.8 | 467 |
| 1727281800 | 7.8 | -0.04 | -0.51 | 7.84 | 7.94 | 7.8 | 1687 |
| 1727195400 | 7.84 | 0.04 | 0.51 | 7.82 | 7.92 | 7.82 | 94 |
| 1727109000 | 7.8 | 0.02 | 0.26 | 7.78 | 7.82 | 7.78 | 85 |
| 1726849800 | 7.78 | -0.14 | -1.77 | 7.94 | 7.94 | 7.78 | 1719 |
| 1726763400 | 7.92 | 0.02 | 0.25 | 7.9 | 7.96 | 7.9 | 4217 |
| 1726677000 | 7.9 | 0 | 0.00 | 7.92 | 7.92 | 7.9 | 36 |
| 1726590600 | 7.9 | 0.06 | 0.77 | 7.82 | 7.9 | 7.74 | 1878 |
| 1726504200 | 7.84 | 0.02 | 0.26 | 7.78 | 7.84 | 7.76 | 268 |
| 1726245000 | 7.82 | 0.04 | 0.51 | 7.76 | 7.82 | 7.68 | 2829 |
| 1726158600 | 7.78 | 0.06 | 0.78 | 7.74 | 7.78 | 7.68 | 1605 |
| 1726072200 | 7.72 | -0.06 | -0.77 | 7.76 | 7.82 | 7.72 | 648 |
| 1725985800 | 7.78 | 0 | 0.00 | 7.78 | 7.8 | 7.74 | 684 |
| 1725899400 | 7.78 | -0.1 | -1.27 | 7.74 | 7.8 | 7.74 | 1202 |
| 1725640200 | 7.88 | 0.08 | 1.03 | 7.82 | 7.88 | 7.76 | 1281 |
| 1725553800 | 7.8 | 0 | 0.00 | 7.82 | 7.9 | 7.8 | 1422 |
| 1725467400 | 7.8 | -0.06 | -0.76 | 7.86 | 7.94 | 7.8 | 1293 |
| 1725381000 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.86 | 1 |
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
