Premium
M3 Inc (4YC)
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 | 0.2500001 | 2.87356440085 | 8.6999999 | 8.9499999 | 8.6999999 | 89 | 8.85960442 | DE |
| 4 | 0.55 | 6.54761904762 | 8.4 | 9.05 | 8.4 | 192 | 8.64420251 | DE |
| 12 | -0.05 | -0.555555555556 | 9 | 9.6 | 7.7 | 352 | 8.82606874 | DE |
| 26 | 0.2500001 | 2.87356440085 | 8.6999999 | 11 | 7.15 | 359 | 8.95534964 | DE |
| 52 | -5.85 | -39.527027027 | 14.8 | 14.8 | 7.15 | 360 | 10.06629982 | DE |
| 156 | -9.75 | -52.1390374332 | 18.7 | 18.8 | 7.15 | 400 | 11.40958781 | DE |
| 260 | -9.75 | -52.1390374332 | 18.7 | 18.8 | 7.15 | 400 | 11.40958781 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1737754020 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1737667620 | 8.9499999 | 0.25 | 2.87 | 8.9499999 | 8.9499999 | 8.9499999 | 113 |
| 1737581220 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1737494820 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 64 |
| 1737408420 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1737149220 | 8.6999999 | -0.3 | -3.33 | 8.75 | 8.75 | 8.6 | 760 |
| 1737062820 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1736976420 | 9 | -0.05 | -0.55 | 9 | 9 | 9 | 5 |
| 1736890020 | 9.05 | 0.15 | 1.69 | 9.05 | 9.05 | 9.05 | 55 |
| 1736803620 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1736544420 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1736458020 | 8.9 | 0.1 | 1.14 | 8.65 | 8.9 | 8.65 | 2 |
| 1736371620 | 8.8 | 0.15 | 1.73 | 8.8 | 8.8 | 8.8 | 114 |
| 1736285220 | 8.65 | 0.15 | 1.76 | 8.65 | 8.65 | 8.65 | 228 |
| 1736198820 | 8.5 | 0 | 0.00 | 8.55 | 8.55 | 8.5 | 417 |
| 1735939620 | 8.5 | 0.1 | 1.19 | 8.5 | 8.5 | 8.5 | 226 |
| 1735853220 | 8.4 | 0.1 | 1.20 | 8.4 | 8.55 | 8.4 | 129 |
| 1735594020 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1735334820 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1734989220 | 8.3 | -0.2 | -2.35 | 8.55 | 8.55 | 8.3 | 654 |
| 1734730020 | 8.5 | 0.15 | 1.80 | 8.5 | 8.5 | 8.5 | 10 |
| 1734643620 | 8.35 | -0.5 | -5.65 | 8.35 | 8.35 | 8.35 | 597 |
| 1734557220 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1734470820 | 8.85 | 0.25 | 2.91 | 8.6 | 8.85 | 8.6 | 1899 |
| 1734384420 | 8.6 | -0.25 | -2.82 | 8.6 | 8.6 | 8.6 | 15 |
| 1734125220 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1734038820 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1733952420 | 8.85 | -0.2 | -2.21 | 8.85 | 8.85 | 8.85 | 40 |
| 1733866020 | 9.05 | 0 | 0.00 | 8.9499999 | 9.05 | 8.9499999 | 20 |
| 1733779620 | 9.05 | -0.25 | -2.69 | 9.1 | 9.1 | 9.05 | 140 |
| 1733520420 | 9.3 | -0.1 | -1.06 | 9.3 | 9.3 | 9.3 | 200 |
| 1733434020 | 9.4 | 0.05 | 0.53 | 9.4 | 9.4 | 9.4 | 50 |
| 1733347620 | 9.35 | 0.1 | 1.08 | 9.4499999 | 9.4499999 | 9.35 | 853 |
| 1733261220 | 9.25 | -0.1 | -1.07 | 9.4 | 9.4 | 9.25 | 916 |
| 1733174820 | 9.35 | 0.1 | 1.08 | 9.4499999 | 9.6 | 9.35 | 526 |
| 1732915620 | 9.25 | -0.05 | -0.54 | 9.25 | 9.25 | 9.25 | 71 |
| 1732829220 | 9.3 | 0.45 | 5.08 | 9.3 | 9.3 | 9.3 | 108 |
| 1732742820 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1732656420 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1732570020 | 8.85 | -0.05 | -0.56 | 8.6 | 8.85 | 8.6 | 112 |
| 1732310820 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1732224420 | 8.9 | 0.55 | 6.59 | 8.9499999 | 8.9499999 | 8.9 | 600 |
| 1732138020 | 8.35 | -0.05 | -0.60 | 8.35 | 8.35 | 8.35 | 41 |
| 1732051620 | 8.4 | 0.35 | 4.35 | 8.5 | 8.5 | 8.4 | 537 |
| 1731965220 | 8.05 | 0.3 | 3.87 | 8.05 | 8.05 | 7.95 | 756 |
| 1731705960 | 7.75 | -0.2 | -2.52 | 7.7 | 7.75 | 7.7 | 86 |
| 1731619560 | 7.95 | -0.45 | -5.36 | 7.95 | 7.95 | 7.95 | 50 |
| 1731533160 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 20 |
| 1731446820 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1731360420 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 62 |
| 1731101220 | 8.4 | -0.1 | -1.18 | 8.4 | 8.4 | 8.4 | 300 |
| 1731014760 | 8.5 | -0.6 | -6.59 | 8.5 | 8.5 | 8.5 | 60 |
| 1730928360 | 9.1 | 0.1 | 1.11 | 9.1 | 9.15 | 9.1 | 2245 |
| 1730841960 | 9 | -0.4 | -4.26 | 9 | 9 | 9 | 650 |
| 1730755560 | 9.4 | -0.2 | -2.08 | 9.5 | 9.5 | 9.4 | 560 |
| 1730496360 | 9.6 | -0.05 | -0.52 | 9.55 | 9.6 | 9.3 | 219 |
| 1730409960 | 9.65 | -0.35 | -3.50 | 9.65 | 9.65 | 9.65 | 62 |
| 1730323560 | 10 | -0.1 | -0.99 | 11 | 11 | 9 | 983 |
| 1730237160 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1730150760 | 10.1 | 0.2 | 2.02 | 10.1 | 10.1 | 10.1 | 100 |
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
