Premium
Mota Engil SGPS SA Mota 5% 16oct29 (PTMENWOM0015)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 101.7 | -0.1 | -0.10 | 101.7 | 101.7 | 101.7 | 4000 |
| 1736443800 | 101.8 | 0.11 | 0.11 | 101.7 | 101.8 | 101.7 | 74250 |
| 1736357400 | 101.69 | -0.01 | -0.01 | 101.69 | 101.69 | 101.69 | 20000 |
| 1736271000 | 101.7 | -0.05 | -0.05 | 101.7 | 101.7 | 101.7 | 28250 |
| 1736184600 | 101.75 | 0.55 | 0.54 | 101.75 | 101.75 | 101.75 | 15000 |
| 1735925400 | 101.2 | 0.3 | 0.30 | 101.2 | 101.8 | 101.2 | 30000 |
| 1735839000 | 100.9 | -0.1 | -0.10 | 101.2 | 101.2 | 100.9 | 55000 |
| 1735666200 | 101 | 0 | 0.00 | 101 | 101 | 101 | 15500 |
| 1735579800 | 101 | -0.09 | -0.09 | 100.9 | 101 | 100.9 | 39000 |
| 1735320600 | 101.09 | 0.29 | 0.29 | 101.09 | 101.09 | 101.09 | 2000 |
| 1735061400 | 100.8 | 0 | 0.00 | 100.8 | 100.8 | 100.8 | 0 |
| 1734975000 | 100.8 | 0 | 0.00 | 101 | 101 | 100.8 | 8500 |
| 1734715800 | 100.8 | 0.3 | 0.30 | 100.8 | 100.8 | 100.8 | 12000 |
| 1734629400 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 0 |
| 1734543000 | 100.5 | 0.08 | 0.08 | 100.51 | 100.51 | 100.5 | 50000 |
| 1734456600 | 100.42 | -0.67 | -0.66 | 100.44 | 100.49 | 100.42 | 42500 |
| 1734370200 | 101.09 | 0.49 | 0.49 | 101 | 101.09 | 101 | 3000 |
| 1734111000 | 100.6 | -0.3 | -0.30 | 100.75 | 100.75 | 100.6 | 33000 |
| 1734024600 | 100.9 | 0 | 0.00 | 100.9 | 100.9 | 100.9 | 0 |
| 1733938200 | 100.9 | 0 | 0.00 | 100.9 | 100.9 | 100.9 | 71500 |
| 1733851800 | 100.9 | 0.02 | 0.02 | 100.88 | 100.9 | 100.88 | 18750 |
| 1733765400 | 100.88 | 0.08 | 0.08 | 100.8 | 100.89 | 100.8 | 58000 |
| 1733506200 | 100.8 | -0.09 | -0.09 | 100.75 | 100.8 | 100.75 | 28500 |
| 1733419800 | 100.89 | -0.17 | -0.17 | 100.89 | 100.89 | 100.88 | 75000 |
| 1733333400 | 101.06 | -0.03 | -0.03 | 100.61 | 101.06 | 100.61 | 25000 |
| 1733247000 | 101.09 | 0.09 | 0.09 | 101.08 | 101.09 | 101.08 | 28500 |
| 1733160600 | 101 | 0.54 | 0.54 | 101 | 101 | 101 | 115000 |
| 1732901400 | 100.46 | 0.04 | 0.04 | 100.46 | 100.46 | 100.46 | 10000 |
| 1732815000 | 100.42 | 0.28 | 0.28 | 100.8 | 100.88 | 100.42 | 38000 |
| 1732728600 | 100.14 | -0.37 | -0.37 | 100.51 | 100.51 | 100.14 | 50000 |
| 1732642200 | 100.51 | -0.48 | -0.48 | 100.51 | 100.51 | 100.51 | 10000 |
| 1732555800 | 100.99 | -0.11 | -0.11 | 100.99 | 100.99 | 100.99 | 8000 |
| 1732296600 | 101.1 | 0 | 0.00 | 101.1 | 101.1 | 101.1 | 25000 |
| 1732210200 | 101.1 | 0.01 | 0.01 | 100.65 | 101.1 | 100.5 | 90000 |
| 1732123800 | 101.09 | -0.08 | -0.08 | 101.09 | 101.1 | 101.09 | 45000 |
| 1732037400 | 101.17 | 0.67 | 0.67 | 100.5 | 101.17 | 100.5 | 39500 |
| 1731951000 | 100.5 | -0.5 | -0.50 | 101.23 | 101.25 | 100.12 | 191750 |
| 1731691800 | 101 | 0.1 | 0.10 | 100.97 | 101.23 | 100.97 | 115000 |
| 1731605400 | 100.9 | 0.4 | 0.40 | 100.9 | 100.9 | 100.9 | 19000 |
| 1731519000 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 0 |
| 1731432600 | 100.5 | 0 | 0.00 | 100.75 | 101.24 | 100.5 | 111250 |
| 1731346200 | 100.5 | 0 | 0.00 | 100.6 | 100.6 | 100.5 | 100000 |
| 1731087000 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 10000 |
| 1731000600 | 100.5 | 0.15 | 0.15 | 100.5 | 100.5 | 100.5 | 5000 |
| 1730914200 | 100.35 | -0.62 | -0.61 | 100.6 | 100.94 | 100.26 | 127500 |
| 1730827800 | 100.97 | 0.47 | 0.47 | 100.3 | 100.97 | 100.3 | 42500 |
| 1730741400 | 100.5 | -0.43 | -0.43 | 100.93 | 100.93 | 100.5 | 91500 |
| 1730482200 | 100.93 | 0 | 0.00 | 100.93 | 100.93 | 100.93 | 19000 |
| 1730395800 | 100.93 | 0.18 | 0.18 | 100.93 | 100.94 | 100.93 | 31000 |
| 1730309400 | 100.75 | -0.07 | -0.07 | 100.7 | 100.83 | 100.7 | 118750 |
| 1730223000 | 100.82 | 0.32 | 0.32 | 100.7 | 100.82 | 100.6 | 55000 |
| 1730136600 | 100.5 | 0 | 0.00 | 100.79 | 100.89 | 100.5 | 60000 |
| 1729873800 | 100.5 | 0 | 0.00 | 100.11 | 100.5 | 100.11 | 92750 |
| 1729787400 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.06 | 65500 |
| 1729701000 | 100.5 | 0.4 | 0.40 | 100.38 | 100.5 | 100.38 | 94000 |
| 1729614600 | 100.1 | -0.3 | -0.30 | 100.5 | 100.5 | 100.01 | 79000 |
| 1729528200 | 100.4 | 0.14 | 0.14 | 100.26 | 100.97 | 100 | 150000 |
| 1729269000 | 100.26 | -0.33 | -0.33 | 100.26 | 100.26 | 100.26 | 30000 |
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
