Premium
MediWound Limited (MDWD)
NASDAQ
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 | 0.13 | 0.921332388377 | 14.11 | 14.99 | 13.75 | 63477 | 14.06006251 | CS |
| 4 | -2.54 | -15.137067938 | 16.78 | 17.1 | 13.54 | 118175 | 14.32410569 | CS |
| 12 | -2.65 | -15.6897572528 | 16.89 | 18.13 | 13.54 | 96882 | 15.76499744 | CS |
| 26 | -4.56 | -24.2553191489 | 18.8 | 19.7 | 13.54 | 93345 | 16.74356994 | CS |
| 52 | -5.54 | -28.0080889788 | 19.78 | 21.55 | 13.54 | 88875 | 17.46936171 | CS |
| 156 | 4.51 | 46.3514902364 | 9.73 | 24 | 7.1 | 71589 | 17.19686048 | CS |
| 260 | 9.57 | 204.925053533 | 4.67 | 24 | 1.15 | 98684 | 9.54797247 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 14.24 | 0.04 | 0.28 | 14.4 | 14.42 | 14.1 | 69387 |
| 1781735700 | 14.2 | 0.33 | 2.38 | 14.02 | 14.3725 | 13.97 | 66389 |
| 1781649300 | 13.87 | -0.08 | -0.57 | 13.98 | 13.98 | 13.75 | 63947 |
| 1781562900 | 13.95 | -0.27 | -1.90 | 14.34 | 14.395 | 13.91 | 64163 |
| 1781303700 | 14.22 | 0.13 | 0.92 | 14.14 | 14.99 | 14.09 | 48051 |
| 1781217300 | 14.09 | 0.23 | 1.66 | 14.11 | 14.335 | 14 | 74836 |
| 1781130900 | 13.86 | -0.44 | -3.08 | 14.34 | 14.75 | 13.85 | 69909 |
| 1781044500 | 14.3 | 0.09 | 0.63 | 14.2 | 14.4 | 14.1 | 92002 |
| 1780958100 | 14.21 | 0.03 | 0.21 | 14.18 | 14.64 | 14.01 | 175192 |
| 1780698900 | 14.18 | -0.27 | -1.87 | 14.46 | 14.73 | 14.11 | 64818 |
| 1780612500 | 14.45 | 0.72 | 5.24 | 13.75 | 14.48 | 13.72 | 86089 |
| 1780526100 | 13.73 | -0.03 | -0.22 | 13.8 | 14.12 | 13.67 | 162876 |
| 1780439700 | 13.76 | -0.06 | -0.43 | 13.95 | 13.99 | 13.54 | 111663 |
| 1780353300 | 13.82 | -0.51 | -3.56 | 14.33 | 14.52 | 13.615 | 177788 |
| 1780094100 | 14.33 | -0.23 | -1.58 | 14.51 | 15 | 14.21 | 161674 |
| 1780007700 | 14.56 | 0.23 | 1.61 | 14.36 | 15.4427 | 14.33 | 237275 |
| 1779921300 | 14.33 | -2.35 | -14.09 | 15.8 | 16.125 | 14.14 | 451116 |
| 1779834900 | 16.68 | 0.1 | 0.60 | 16.649999 | 16.86 | 16.37 | 84881 |
| 1779489300 | 16.579999 | -0.26 | -1.54 | 16.85 | 17.015 | 16.579999 | 21924 |
| 1779402900 | 16.84 | -0.05 | -0.30 | 16.78 | 17.1 | 16.78 | 30735 |
| 1779316500 | 16.89 | 0.21 | 1.23 | 16.579999 | 17 | 16.579999 | 55125 |
| 1779230100 | 16.684999 | 0.29 | 1.74 | 16.3 | 16.9 | 16.27 | 35503 |
| 1779143700 | 16.399999 | -0.01 | -0.06 | 16.399999 | 16.5 | 16.295 | 50558 |
| 1778884500 | 16.41 | -0.39 | -2.29 | 16.59 | 16.99 | 16.3401 | 50438 |
| 1778798100 | 16.795 | 0.55 | 3.35 | 16.23 | 16.86 | 16.0301 | 63954 |
| 1778711700 | 16.25 | 0.12 | 0.74 | 16.149999 | 16.535 | 16.149999 | 53982 |
| 1778625300 | 16.129999 | -0.33 | -2.00 | 16.379999 | 16.5 | 16.03 | 74249 |
| 1778538900 | 16.46 | -0.11 | -0.66 | 16.59 | 16.67 | 16.32 | 74047 |
| 1778279700 | 16.57 | -0.7 | -4.05 | 17.18 | 17.18 | 16.5 | 82815 |
| 1778193300 | 17.27 | -0.1 | -0.58 | 17.24 | 17.55 | 17 | 140817 |
| 1778106900 | 17.37 | -0.07 | -0.40 | 17.45 | 17.558 | 17.02 | 63994 |
| 1778020500 | 17.44 | 0.18 | 1.04 | 17.26 | 17.55 | 17.13 | 97885 |
| 1777934100 | 17.26 | 0.63 | 3.79 | 16.51 | 17.28 | 16.51 | 56416 |
| 1777674900 | 16.629999 | 0.13 | 0.79 | 16.469999 | 16.719999 | 16.380099 | 26849 |
| 1777588500 | 16.5 | 0.25 | 1.54 | 16.26 | 16.575 | 16.26 | 53588 |
| 1777502100 | 16.25 | -0.31 | -1.87 | 16.399999 | 16.5 | 16.1 | 56181 |
| 1777415700 | 16.559999 | -0.01 | -0.06 | 16.45 | 16.73 | 16.35 | 27705 |
| 1777329300 | 16.57 | -0.15 | -0.90 | 16.57 | 16.92 | 16.26 | 36387 |
| 1777070100 | 16.719999 | 0.07 | 0.42 | 16.71 | 16.99 | 16.239999 | 52407 |
| 1776983700 | 16.649999 | -0.43 | -2.52 | 16.92 | 17.215 | 16.17 | 66035 |
| 1776897300 | 17.08 | 0.48 | 2.89 | 16.7 | 17.175 | 16.61 | 49692 |
| 1776810900 | 16.6 | -0.75 | -4.32 | 17.36 | 17.45 | 16.579999 | 46563 |
| 1776724500 | 17.35 | -0.37 | -2.09 | 17.69 | 17.69 | 17.21 | 27773 |
| 1776465300 | 17.72 | 0.62 | 3.63 | 17.35 | 17.725 | 17.19 | 90768 |
| 1776378900 | 17.1 | -0.15 | -0.87 | 17.16 | 17.41 | 16.88 | 72846 |
| 1776292500 | 17.25 | -0.45 | -2.54 | 17.7 | 17.8479 | 17.13 | 74327 |
| 1776206100 | 17.7 | 0.05 | 0.28 | 17.8 | 18.13 | 17.6101 | 106552 |
| 1776119700 | 17.65 | -0.2 | -1.12 | 17.67 | 17.84 | 17.115 | 94480 |
| 1775860500 | 17.85 | 0.08 | 0.45 | 17.7 | 18.09 | 17.7 | 78226 |
| 1775774100 | 17.77 | 0.5 | 2.90 | 17.07 | 17.94 | 17.015 | 81361 |
| 1775687700 | 17.27 | 0.3 | 1.77 | 17 | 17.38 | 16.39 | 108304 |
| 1775601300 | 16.97 | 0.45 | 2.72 | 16.559999 | 17.205 | 16.18 | 175957 |
| 1775514900 | 16.52 | -0.29 | -1.73 | 17.56 | 17.69 | 16.35 | 223791 |
| 1775169300 | 16.81 | 0.61 | 3.77 | 16.07 | 17.53 | 15.51 | 298592 |
| 1775082900 | 16.2 | 0.09 | 0.56 | 16.329999 | 16.754999 | 16.155 | 103386 |
| 1774996500 | 16.11 | 0.65 | 4.20 | 15.68 | 16.239999 | 15.59 | 56985 |
| 1774910100 | 15.46 | 0.41 | 2.72 | 15.16 | 15.64 | 14.9 | 124227 |
| 1774650900 | 15.05 | -0.66 | -4.20 | 15.72 | 16.114999 | 14.94 | 123206 |
| 1774564500 | 15.71 | -1.27 | -7.48 | 16.84 | 16.905 | 15.7 | 223380 |
| 1774478100 | 16.98 | 0.37 | 2.23 | 16.86 | 17.3725 | 16.79 | 45650 |
| 1774391700 | 16.61 | -0.27 | -1.60 | 16.66 | 16.78 | 16.379999 | 38828 |
| 1774305300 | 16.88 | -0.08 | -0.47 | 17.06 | 17.3 | 16.82 | 62691 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
