Premium
L&g Meta Esg (MTVG)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 1172.6 | -23.2 | -1.94 | 1172.6 | 1172.6 | 1172.6 | 0 |
| 1744821000 | 1195.8 | -20.3 | -1.67 | 1195.8 | 1195.8 | 1195.8 | 94 |
| 1744734600 | 1216.1 | 1 | 0.08 | 1218.6 | 1241.1 | 1186.4 | 29 |
| 1744648200 | 1215.1 | 20 | 1.67 | 1215.1 | 1215.1 | 1215.1 | 0 |
| 1744389000 | 1195.1 | -3.6 | -0.30 | 1195.1 | 1195.1 | 1195.1 | 0 |
| 1744302600 | 1198.7 | 58.2 | 5.10 | 1198.7 | 1198.7 | 1198.7 | 94 |
| 1744216200 | 1140.5 | -46.4 | -3.91 | 1140.5 | 1140.5 | 1140.5 | 0 |
| 1744129800 | 1186.9 | 49.9 | 4.39 | 1186.9 | 1186.9 | 1186.9 | 0 |
| 1744043400 | 1137 | -79.2 | -6.51 | 1137 | 1137 | 1137 | 0 |
| 1743784200 | 1216.2 | 0 | 0.00 | 1216.2 | 1216.2 | 1216.2 | 0 |
| 1743697800 | 1216.2 | -92.1 | -7.04 | 1256.6 | 1268.4 | 1206 | 26 |
| 1743611400 | 1308.3 | 7.1 | 0.55 | 1308.3 | 1308.3 | 1308.3 | 269 |
| 1743525000 | 1301.2 | 27.2 | 2.14 | 1301.2 | 1301.2 | 1301.2 | 0 |
| 1743438600 | 1274 | -23.4 | -1.80 | 1274 | 1274 | 1274 | 0 |
| 1743183000 | 1297.4 | -39.5 | -2.95 | 1297.4 | 1297.4 | 1297.4 | 0 |
| 1743096600 | 1336.9 | -25.6 | -1.88 | 1336.9 | 1336.9 | 1336.9 | 0 |
| 1743010200 | 1362.5 | -20.2 | -1.46 | 1362.5 | 1362.5 | 1362.5 | 0 |
| 1742923800 | 1382.7 | -2.8 | -0.20 | 1382.7 | 1382.7 | 1382.7 | 0 |
| 1742837400 | 1385.5 | 25.2 | 1.85 | 1385.5 | 1385.5 | 1385.5 | 0 |
| 1742578200 | 1360.3 | 4.3 | 0.32 | 1360.3 | 1360.3 | 1360.3 | 0 |
| 1742491800 | 1356 | -1.4 | -0.10 | 1356 | 1356 | 1356 | 0 |
| 1742405400 | 1357.4 | 12.9 | 0.96 | 1357.4 | 1357.4 | 1357.4 | 0 |
| 1742319000 | 1344.5 | -6.1 | -0.45 | 1344.5 | 1344.5 | 1344.5 | 0 |
| 1742232600 | 1350.6 | 5.1 | 0.38 | 1353 | 1376.6 | 1337.9 | 15 |
| 1741973400 | 1345.5 | 29 | 2.20 | 1345.5 | 1345.5 | 1345.5 | 0 |
| 1741887000 | 1316.5 | -27.4 | -2.04 | 1316.5 | 1316.5 | 1316.5 | 183 |
| 1741800600 | 1343.9 | 28.1 | 2.14 | 1323.2 | 1367.3 | 1323.2 | 3 |
| 1741714200 | 1315.8 | -12.3 | -0.93 | 1315.8 | 1315.8 | 1315.8 | 0 |
| 1741627800 | 1328.1 | -16.5 | -1.23 | 1328.1 | 1328.1 | 1328.1 | 0 |
| 1741368600 | 1344.6 | -37.7 | -2.73 | 1344.6 | 1344.6 | 1344.6 | 0 |
| 1741282200 | 1382.3 | 1.5 | 0.11 | 1382.3 | 1382.3 | 1382.3 | 0 |
| 1741195800 | 1380.8 | 8.9 | 0.65 | 1412.6 | 1427.3 | 1372.7 | 22 |
| 1741109400 | 1371.9 | -64 | -4.46 | 1371.9 | 1371.9 | 1371.9 | 0 |
| 1741023000 | 1435.9 | 0.5 | 0.03 | 1435.9 | 1435.9 | 1435.9 | 0 |
| 1740763800 | 1435.4 | -30.2 | -2.06 | 1435.4 | 1435.4 | 1435.4 | 0 |
| 1740677400 | 1465.6 | -22 | -1.48 | 1465.6 | 1465.6 | 1465.6 | 0 |
| 1740591000 | 1487.6 | 27.8 | 1.90 | 1487.6 | 1487.6 | 1487.6 | 0 |
| 1740504600 | 1459.8 | -43.8 | -2.91 | 1459.8 | 1459.8 | 1459.8 | 0 |
| 1740418200 | 1503.6 | -41 | -2.65 | 1533.4 | 1545.3 | 1470.9 | 20 |
| 1740159000 | 1544.6 | -9 | -0.58 | 1552.4 | 1577.1 | 1544.2 | 1029 |
| 1740072600 | 1553.6 | -19.1 | -1.21 | 1553 | 1561.2 | 1548.8 | 2 |
| 1739986200 | 1572.7 | -2.7 | -0.17 | 1572.7 | 1572.7 | 1572.7 | 0 |
| 1739899800 | 1575.4 | 5.9 | 0.38 | 1575.4 | 1575.4 | 1575.4 | 0 |
| 1739813400 | 1569.5 | 9.8 | 0.63 | 1563 | 1571.3 | 1563 | 10 |
| 1739554200 | 1559.7 | -2.8 | -0.18 | 1559.7 | 1559.7 | 1559.7 | 0 |
| 1739467800 | 1562.5 | 12.7 | 0.82 | 1555.2 | 1567.2 | 1555.2 | 572 |
| 1739381400 | 1549.8 | -20.9 | -1.33 | 1549.8 | 1549.8 | 1549.8 | 0 |
| 1739295000 | 1570.7 | 1.4 | 0.09 | 1564.2 | 1575.9 | 1564.2 | 57 |
| 1739208600 | 1569.3 | 21 | 1.36 | 1563.4 | 1592 | 1563.4 | 6 |
| 1738949400 | 1548.3 | -0.8 | -0.05 | 1548.3 | 1548.3 | 1548.3 | 0 |
| 1738863000 | 1549.1 | 13.6 | 0.89 | 1549.1 | 1549.1 | 1549.1 | 0 |
| 1738776600 | 1535.5 | 9.2 | 0.60 | 1535.5 | 1535.5 | 1535.5 | 0 |
| 1738690200 | 1526.3 | 9.4 | 0.62 | 1526.3 | 1526.3 | 1526.3 | 0 |
| 1738603800 | 1516.9 | -38.8 | -2.49 | 1510.4 | 1518.9 | 1510.4 | 14 |
| 1738344600 | 1555.7 | 30.7 | 2.01 | 1555.7 | 1555.7 | 1555.7 | 0 |
| 1738258200 | 1525 | 29.5 | 1.97 | 1525 | 1525 | 1525 | 0 |
| 1738171800 | 1495.5 | 11.5 | 0.77 | 1495.5 | 1495.5 | 1495.5 | 0 |
| 1738085400 | 1484 | 13.3 | 0.90 | 1484 | 1484 | 1484 | 0 |
| 1737999000 | 1470.7 | -102.4 | -6.51 | 1470.7 | 1470.7 | 1470.7 | 0 |
| 1737739800 | 1573.1 | -6.5 | -0.41 | 1568 | 1574.4 | 1568 | 114 |
| 1737653400 | 1579.6 | -10.7 | -0.67 | 1579.6 | 1579.6 | 1579.6 | 0 |
| 1737567000 | 1590.3 | 31.5 | 2.02 | 1577.6 | 1608.5 | 1575.6 | 367 |
| 1737480600 | 1558.8 | -2.6 | -0.17 | 1558.8 | 1558.8 | 1558.8 | 0 |
| 1737394200 | 1561.4 | -2.1 | -0.13 | 1561.4 | 1561.4 | 1561.4 | 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
