Premium
MR Bricolage SA (ALMRB)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.09589041096 | 7.3 | 7.42 | 7.16 | 1784 | 7.32565784 | DE |
| 4 | -0.22 | -2.89473684211 | 7.6 | 7.6 | 7.14 | 1660 | 7.37635558 | DE |
| 12 | -0.34 | -4.40414507772 | 7.72 | 8 | 7.14 | 1223 | 7.59666419 | DE |
| 26 | -0.78 | -9.55882352941 | 8.16 | 8.38 | 7.14 | 1071 | 7.78497515 | DE |
| 52 | -0.62 | -7.75 | 8 | 9.14 | 7.14 | 1890 | 8.1313359 | DE |
| 156 | -2.56 | -25.754527163 | 9.94 | 12.4 | 7.14 | 2266 | 9.10037691 | DE |
| 260 | 4.93 | 201.224489796 | 2.45 | 12.6 | 2.17 | 3267 | 8.84395681 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 7.38 | 0 | 0.00 | 7.36 | 7.38 | 7.36 | 562 |
| 1735925400 | 7.38 | -0.02 | -0.27 | 7.4 | 7.42 | 7.3 | 1353 |
| 1735839000 | 7.4 | 0.24 | 3.35 | 7.4 | 7.4 | 7.4 | 620 |
| 1735666200 | 7.16 | -0.24 | -3.24 | 7.4 | 7.42 | 7.16 | 2098 |
| 1735579800 | 7.4 | 0.08 | 1.09 | 7.3 | 7.4 | 7.3 | 3066 |
| 1735320600 | 7.32 | -0.02 | -0.27 | 7.3 | 7.34 | 7.22 | 5928 |
| 1735061400 | 7.34 | 0.02 | 0.27 | 7.32 | 7.34 | 7.24 | 172 |
| 1734975000 | 7.32 | 0.1 | 1.39 | 7.2 | 7.32 | 7.2 | 332 |
| 1734715800 | 7.22 | -0.14 | -1.90 | 7.36 | 7.36 | 7.14 | 2861 |
| 1734629400 | 7.36 | -0.02 | -0.27 | 7.36 | 7.36 | 7.28 | 87 |
| 1734543000 | 7.38 | -0.04 | -0.54 | 7.38 | 7.38 | 7.24 | 834 |
| 1734456600 | 7.42 | -0.04 | -0.54 | 7.4 | 7.42 | 7.38 | 296 |
| 1734370200 | 7.46 | 0 | 0.00 | 7.5 | 7.5 | 7.38 | 690 |
| 1734111000 | 7.46 | -0.02 | -0.27 | 7.5 | 7.5 | 7.38 | 2776 |
| 1734024600 | 7.48 | 0.1 | 1.36 | 7.5 | 7.5 | 7.42 | 778 |
| 1733938200 | 7.38 | -0.22 | -2.89 | 7.44 | 7.46 | 7.38 | 1633 |
| 1733851800 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1733765400 | 7.6 | -0.06 | -0.78 | 7.6 | 7.6 | 7.54 | 2417 |
| 1733506200 | 7.66 | -0.14 | -1.79 | 7.8 | 7.8 | 7.66 | 2619 |
| 1733419800 | 7.8 | 0.12 | 1.56 | 7.68 | 7.8 | 7.66 | 188 |
| 1733333400 | 7.68 | -0.12 | -1.54 | 7.66 | 7.8 | 7.66 | 133 |
| 1733247000 | 7.8 | 0.1 | 1.30 | 7.66 | 7.8 | 7.66 | 321 |
| 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 |
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
