Premium
Materialise Nv (06MA)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727468760 | 4.66 | -0.04 | -0.85 | 4.66 | 4.66 | 4.66 | 234 |
| 1727382360 | 4.7 | 0.06 | 1.29 | 4.72 | 4.72 | 4.7 | 940 |
| 1727295960 | 4.6399999 | -0.02 | -0.43 | 4.6399999 | 4.6399999 | 4.6399999 | 75 |
| 1727209560 | 4.66 | 0.22 | 4.95 | 4.46 | 4.66 | 4.46 | 560 |
| 1727123160 | 4.44 | -0.06 | -1.33 | 4.44 | 4.44 | 4.44 | 100 |
| 1726864020 | 4.5 | -0.14 | -3.02 | 4.62 | 4.62 | 4.5 | 650 |
| 1726777560 | 4.6399999 | -0.02 | -0.43 | 4.66 | 4.7 | 4.5999999 | 910 |
| 1726691220 | 4.66 | 0.14 | 3.10 | 4.74 | 4.74 | 4.5999999 | 511 |
| 1726604760 | 4.5199999 | -0.12 | -2.59 | 4.5199999 | 4.5199999 | 4.5199999 | 1 |
| 1726518420 | 4.6399999 | 0.16 | 3.57 | 4.44 | 4.7 | 4.34 | 1002 |
| 1726259160 | 4.48 | 0.14 | 3.23 | 4.42 | 4.48 | 4.36 | 743 |
| 1726172760 | 4.34 | -0.24 | -5.24 | 4.5999999 | 4.5999999 | 4.34 | 1800 |
| 1726086360 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1725999960 | 4.58 | 0.04 | 0.88 | 4.46 | 4.58 | 4.46 | 507 |
| 1725913620 | 4.54 | -0.06 | -1.30 | 4.54 | 4.54 | 4.54 | 650 |
| 1725654360 | 4.5999999 | -0.02 | -0.43 | 4.6399999 | 4.6399999 | 4.5999999 | 465 |
| 1725567960 | 4.62 | -0.16 | -3.35 | 4.48 | 4.62 | 4.48 | 794 |
| 1725481560 | 4.78 | -0.06 | -1.24 | 4.78 | 4.78 | 4.78 | 390 |
| 1725395160 | 4.84 | -0.06 | -1.22 | 4.76 | 4.84 | 4.76 | 726 |
| 1725308760 | 4.9 | -0.06 | -1.21 | 4.9 | 4.9 | 4.9 | 73 |
| 1725049560 | 4.96 | 0.06 | 1.22 | 4.82 | 4.96 | 4.82 | 240 |
| 1724963160 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 25 |
| 1724876760 | 4.9 | -0.1 | -2.00 | 4.9 | 4.9 | 4.9 | 100 |
| 1724790420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1724704020 | 5 | 0.16 | 3.31 | 5 | 5 | 4.94 | 264 |
| 1724444820 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1724358420 | 4.84 | 0 | 0.00 | 5 | 5 | 4.84 | 296 |
| 1724271960 | 4.84 | -0.14 | -2.81 | 4.92 | 4.92 | 4.84 | 197 |
| 1724185560 | 4.98 | 0.06 | 1.22 | 4.98 | 4.98 | 4.98 | 250 |
| 1724099220 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 30 |
| 1723840020 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 56 |
| 1723753620 | 4.92 | -0.06 | -1.20 | 4.96 | 4.96 | 4.82 | 742 |
| 1723667160 | 4.98 | -0.02 | -0.40 | 4.98 | 4.98 | 4.94 | 1923 |
| 1723580760 | 5 | 0.02 | 0.40 | 5 | 5 | 5 | 652 |
| 1723494360 | 4.98 | 0.06 | 1.22 | 5.0999999 | 5.0999999 | 4.98 | 1300 |
| 1723235220 | 4.92 | -0.08 | -1.60 | 5.05 | 5.05 | 4.92 | 235 |
| 1723148820 | 5 | -0.1 | -1.96 | 5 | 5 | 5 | 680 |
| 1723062360 | 5.0999999 | -0.1 | -1.92 | 5 | 5.2 | 4.96 | 408 |
| 1722975960 | 5.2 | -0.05 | -0.95 | 5.2 | 5.2 | 5.2 | 500 |
| 1722889620 | 5.25 | -0.2 | -3.67 | 5.5 | 5.5 | 5.15 | 1341 |
| 1722630360 | 5.45 | -0.1 | -1.80 | 5.65 | 5.65 | 5.45 | 380 |
| 1722544020 | 5.55 | -0.5 | -8.26 | 6.1 | 6.3 | 5.55 | 1415 |
| 1722457560 | 6.05 | 0.75 | 14.15 | 5.3 | 6.05 | 5.3 | 3194 |
| 1722371220 | 5.3 | 0.05 | 0.95 | 5.3 | 5.3 | 5.3 | 100 |
| 1722284760 | 5.25 | 0.1 | 1.94 | 5.3499999 | 5.3499999 | 5.2 | 3109 |
| 1722025620 | 5.15 | -0.15 | -2.83 | 5.3499999 | 5.3499999 | 5.15 | 504 |
| 1721939160 | 5.3 | -0.05 | -0.93 | 5.45 | 5.45 | 5.3 | 425 |
| 1721852820 | 5.3499999 | -0.05 | -0.93 | 5.3499999 | 5.3499999 | 5.3499999 | 100 |
| 1721766420 | 5.4 | 0.1 | 1.89 | 5.4 | 5.4 | 5.4 | 150 |
| 1721679960 | 5.3 | 0.05 | 0.95 | 5.3 | 5.3 | 5.3 | 19 |
| 1721420760 | 5.25 | -0.25 | -4.55 | 5.55 | 5.65 | 5.25 | 2947 |
| 1721334360 | 5.5 | 0.56 | 11.34 | 5.0999999 | 5.5 | 5.0999999 | 609 |
| 1721248020 | 4.94 | 0.36 | 7.86 | 4.98 | 4.98 | 4.8 | 4538 |
| 1721161560 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1721075160 | 4.58 | 0.08 | 1.78 | 4.7 | 4.7 | 4.58 | 25 |
| 1720815960 | 4.5 | 0.06 | 1.35 | 4.36 | 4.5 | 4.36 | 250 |
| 1720729560 | 4.44 | -0.02 | -0.45 | 4.36 | 4.44 | 4.36 | 704 |
| 1720643160 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1720556760 | 4.46 | 0.06 | 1.36 | 4.46 | 4.46 | 4.46 | 800 |
| 1720470360 | 4.4 | 0.02 | 0.46 | 4.36 | 4.4 | 4.34 | 552 |
| 1720211220 | 4.38 | -0.08 | -1.79 | 4.48 | 4.48 | 4.38 | 1559 |
| 1720124820 | 4.46 | -0.04 | -0.89 | 4.46 | 4.46 | 4.46 | 2 |
| 1720038420 | 4.5 | -0.1 | -2.17 | 4.5 | 4.5 | 4.46 | 2905 |
| 1719952020 | 4.5999999 | -0.02 | -0.43 | 4.5999999 | 4.5999999 | 4.48 | 1227 |
| 1719865620 | 4.62 | -0.12 | -2.53 | 4.68 | 4.68 | 4.62 | 1920 |
| 1719606420 | 4.74 | 0.14 | 3.04 | 4.74 | 4.74 | 4.74 | 164 |
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
