Premium
Mvise AG (C1V)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -3.63636363636 | 0.55 | 0.595 | 0.505 | 5203 | 0.55372537 | DE |
| 4 | -0.21 | -28.3783783784 | 0.74 | 0.95 | 0.505 | 13482 | 0.73635462 | DE |
| 12 | 0.106 | 25 | 0.424 | 0.95 | 0.256 | 13392 | 0.64125871 | DE |
| 26 | 0.032 | 6.42570281124 | 0.498 | 0.95 | 0.256 | 8537 | 0.59744615 | DE |
| 52 | -0.085 | -13.8211382114 | 0.615 | 0.995 | 0.256 | 5961 | 0.60537993 | DE |
| 156 | -0.685 | -56.378600823 | 1.215 | 1.6 | 0.256 | 4964 | 0.785487 | DE |
| 260 | -1.99 | -78.9682539683 | 2.52 | 2.94 | 0.256 | 5821 | 1.48194201 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 0.505 | -0.09 | -15.13 | 0.505 | 0.505 | 0.505 | 300 |
| 1740691620 | 0.595 | 0.05 | 9.17 | 0.595 | 0.595 | 0.595 | 1840 |
| 1740605220 | 0.545 | 0.01 | 1.87 | 0.545 | 0.545 | 0.545 | 2080 |
| 1740518820 | 0.535 | -0.035 | -6.14 | 0.53 | 0.535 | 0.53 | 4100 |
| 1740432420 | 0.5699999 | 0.0249999 | 4.59 | 0.5749999 | 0.5749999 | 0.5699999 | 7040 |
| 1740173220 | 0.545 | -0.01 | -1.80 | 0.55 | 0.5749999 | 0.545 | 10956 |
| 1740086820 | 0.555 | 0 | 0.00 | 0.62 | 0.62 | 0.555 | 12000 |
| 1740000420 | 0.555 | -0.045 | -7.50 | 0.625 | 0.685 | 0.555 | 3970 |
| 1739914020 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1739827620 | 0.6 | -0.07 | -10.45 | 0.67 | 0.67 | 0.6 | 17390 |
| 1739568420 | 0.67 | -0.085 | -11.26 | 0.755 | 0.755 | 0.66 | 28215 |
| 1739482020 | 0.755 | -0.01 | -1.31 | 0.765 | 0.765 | 0.755 | 6556 |
| 1739395620 | 0.765 | -0.08 | -9.47 | 0.77 | 0.77 | 0.765 | 1650 |
| 1739309220 | 0.845 | 0 | 0.00 | 0.805 | 0.845 | 0.805 | 5315 |
| 1739222820 | 0.845 | 0.055 | 6.96 | 0.845 | 0.845 | 0.845 | 1000 |
| 1738963620 | 0.79 | -0.02 | -2.47 | 0.835 | 0.835 | 0.79 | 2811 |
| 1738877220 | 0.81 | 0.045 | 5.88 | 0.8 | 0.845 | 0.8 | 10780 |
| 1738790820 | 0.765 | -0.11 | -12.57 | 0.84 | 0.845 | 0.765 | 5155 |
| 1738704420 | 0.875 | 0.025 | 2.94 | 0.945 | 0.95 | 0.85 | 32021 |
| 1738618020 | 0.85 | 0.07 | 8.97 | 0.805 | 0.85 | 0.79 | 14228 |
| 1738358820 | 0.78 | 0.06 | 8.33 | 0.74 | 0.87 | 0.6899999 | 89046 |
| 1738272420 | 0.72 | -0.015 | -2.04 | 0.685 | 0.85 | 0.68 | 97557 |
| 1738186020 | 0.735 | 0.395 | 116.18 | 0.38 | 0.755 | 0.38 | 155888 |
| 1738099620 | 0.34 | 0.08 | 30.77 | 0.3 | 0.34 | 0.3 | 12391 |
| 1738013220 | 0.26 | -0.04 | -13.33 | 0.26 | 0.26 | 0.26 | 2 |
| 1737754020 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1 |
| 1737667620 | 0.3 | -0.03 | -9.09 | 0.328 | 0.328 | 0.3 | 573 |
| 1737581220 | 0.33 | 0.03 | 10.00 | 0.33 | 0.33 | 0.33 | 1000 |
| 1737494820 | 0.3 | -0.036 | -10.71 | 0.3 | 0.3 | 0.3 | 4000 |
| 1737408420 | 0.336 | 0.026 | 8.39 | 0.296 | 0.336 | 0.296 | 4010 |
| 1737149220 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1737062820 | 0.31 | 0.01 | 3.33 | 0.3439999 | 0.3439999 | 0.31 | 13000 |
| 1736976420 | 0.3 | -0.034 | -10.18 | 0.334 | 0.334 | 0.3 | 21900 |
| 1736890020 | 0.334 | -0.052 | -13.47 | 0.386 | 0.386 | 0.334 | 2050 |
| 1736803620 | 0.386 | 0.1000002 | 34.97 | 0.386 | 0.386 | 0.386 | 200 |
| 1736544420 | 0.2859998 | 0 | 0.00 | 0.2859998 | 0.2859998 | 0.2859998 | 0 |
| 1736458020 | 0.2859998 | -0.022 | -7.14 | 0.398 | 0.398 | 0.2859998 | 3932 |
| 1736371620 | 0.308 | 0 | 0.00 | 0.308 | 0.308 | 0.308 | 0 |
| 1736285220 | 0.308 | -0.04 | -11.49 | 0.256 | 0.368 | 0.256 | 4332 |
| 1736198820 | 0.3479999 | 0.0079999 | 2.35 | 0.3479999 | 0.3479999 | 0.3479999 | 1000 |
| 1735939620 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1735853220 | 0.34 | 0.028 | 8.97 | 0.318 | 0.34 | 0.318 | 6750 |
| 1735594020 | 0.312 | 0 | 0.00 | 0.274 | 0.3459999 | 0.274 | 6350 |
| 1735334820 | 0.312 | -0.008 | -2.50 | 0.322 | 0.322 | 0.312 | 3280 |
| 1734989220 | 0.32 | 0.016 | 5.26 | 0.32 | 0.32 | 0.32 | 1066 |
| 1734730020 | 0.304 | -0.008 | -2.56 | 0.332 | 0.332 | 0.304 | 21405 |
| 1734643620 | 0.312 | 0.002 | 0.65 | 0.31 | 0.35 | 0.31 | 14080 |
| 1734557220 | 0.31 | -0.01 | -3.13 | 0.302 | 0.31 | 0.302 | 1100 |
| 1734470820 | 0.32 | -0.022 | -6.43 | 0.336 | 0.336 | 0.32 | 3935 |
| 1734384420 | 0.342 | -0.038 | -10.00 | 0.43 | 0.43 | 0.342 | 4786 |
| 1734125220 | 0.38 | -0.018 | -4.52 | 0.38 | 0.38 | 0.38 | 200 |
| 1734038820 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1733952420 | 0.398 | -0.03 | -7.01 | 0.412 | 0.428 | 0.398 | 14056 |
| 1733866020 | 0.428 | 0.0180001 | 4.39 | 0.428 | 0.428 | 0.428 | 100 |
| 1733779620 | 0.4099999 | 0.0279999 | 7.33 | 0.428 | 0.428 | 0.4099999 | 359 |
| 1733520420 | 0.382 | -0.046 | -10.75 | 0.424 | 0.424 | 0.382 | 737 |
| 1733434020 | 0.428 | 0 | 0.00 | 0.428 | 0.428 | 0.428 | 1237 |
| 1733347620 | 0.428 | -0.01 | -2.28 | 0.428 | 0.428 | 0.428 | 227 |
| 1733261220 | 0.438 | -0.022 | -4.78 | 0.412 | 0.46 | 0.392 | 14039 |
| 1733174820 | 0.46 | -0.01 | -2.13 | 0.46 | 0.46 | 0.46 | 255 |
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
