
Scemi (MLCMI)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1 | -2.5 | 4 | 4 | 3.48 | 85 | 3.48492958 | DE |
4 | -0.1 | -2.5 | 4 | 4 | 3.46 | 25 | 3.484375 | DE |
12 | -0.1 | -2.5 | 4 | 4 | 3.46 | 259 | 3.81760519 | DE |
26 | -0.1 | -2.5 | 4 | 4 | 3.46 | 119 | 3.80527778 | DE |
52 | -0.1 | -2.5 | 4 | 4 | 2.48 | 72 | 3.7727431 | DE |
156 | -1.6 | -29.0909090909 | 5.5 | 5.6 | 2.48 | 43 | 3.94782593 | DE |
260 | -0.6 | -13.3333333333 | 4.5 | 6.4 | 1.76 | 58 | 3.63457134 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738949400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
1738863000 | 3.9 | 0.42 | 12.07 | 3.9 | 3.9 | 3.9 | 5 |
1738776600 | 3.48 | -0.52 | -13.00 | 3.48 | 3.48 | 3.48 | 421 |
1738690200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1738603800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1738344600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1738258200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1738171800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1738085400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1737999000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1737739800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1737653400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1737567000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1737480600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1737394200 | 4 | 0.54 | 15.61 | 4 | 4 | 4 | 2 |
1737135000 | 3.46 | -0.54 | -13.50 | 3.46 | 3.46 | 3.46 | 52 |
1737048600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1736962200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1736875800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1736789400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1736530200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1736443800 | 4 | 0 | 0.00 | 3.46 | 4 | 3.46 | 43 |
1736357400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1736271000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1736184600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1735925400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1735839000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1735666200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1735579800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1735320600 | 4 | 0 | 0.00 | 3.46 | 4 | 3.46 | 96 |
1735061400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1734975000 | 4 | 0.54 | 15.61 | 4 | 4 | 4 | 5 |
1734715800 | 3.46 | -0.54 | -13.50 | 3.46 | 3.46 | 3.46 | 737 |
1734629400 | 4 | 0 | 0.00 | 3.46 | 4 | 3.46 | 1474 |
1734543000 | 4 | 0.54 | 15.61 | 4 | 4 | 4 | 741 |
1734456600 | 3.46 | -0.54 | -13.50 | 3.46 | 3.46 | 3.46 | 761 |
1734370200 | 4 | 0 | 0.00 | 3.46 | 4 | 3.46 | 1470 |
1734111000 | 4 | 0.54 | 15.61 | 3.46 | 4 | 3.46 | 824 |
1734024600 | 3.46 | -0.54 | -13.50 | 3.98 | 3.98 | 3.46 | 747 |
1733938200 | 4 | 0.54 | 15.61 | 4 | 4 | 4 | 725 |
1733851800 | 3.46 | -0.5 | -12.63 | 3.96 | 3.96 | 3.46 | 724 |
1733765400 | 3.96 | 0 | 0.00 | 3.46 | 3.96 | 3.46 | 963 |
1733506200 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
1733419800 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
1733333400 | 3.96 | 0.5 | 14.45 | 3.96 | 3.96 | 3.96 | 4 |
1733247000 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
1733160600 | 3.46 | 0 | 0.00 | 3.96 | 3.96 | 3.46 | 932 |
1732901400 | 3.46 | -0.54 | -13.50 | 3.46 | 3.46 | 3.46 | 466 |
1732815000 | 4 | 0 | 0.00 | 3.46 | 4 | 3.46 | 932 |
1732728600 | 4 | 0 | 0.00 | 3.46 | 4 | 3.46 | 930 |
1732642200 | 4 | 0 | 0.00 | 3.46 | 4 | 3.46 | 985 |
1732555800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 459 |
1732296600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1732210200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1732123800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1732037400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1731951000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1731691800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1731605400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1731519000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1731432600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
1731346200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
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