Premium
Mcphy Energy (M6P)
TG
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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 2.555 | 3.095 | 2.06 | 5199 | 2.53205843 | DE |
| 26 | 0 | 0 | 1.908 | 3.605 | 1.792 | 11672 | 2.52279561 | DE |
| 52 | 0 | 0 | 5.17 | 5.36 | 1.549 | 10900 | 2.83261305 | DE |
| 156 | 0 | 0 | 23.04 | 23.26 | 1.549 | 6063 | 3.36664258 | DE |
| 260 | 0 | 0 | 23.04 | 23.26 | 1.549 | 6063 | 3.36664258 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727468820 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1727382420 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1727296020 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1727209620 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1727123220 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1726864020 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1726777620 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1726691220 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1726604820 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1726518420 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1726259220 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1726172820 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1726086420 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1726000020 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1725913620 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1725654420 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1725568020 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1725481620 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1725395220 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1725308820 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1725049620 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1724963220 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1724876820 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1724790420 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1724704020 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1724444820 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1724358420 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1724272020 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1724185620 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1724099220 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1723840020 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1723753620 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1723667220 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1723580820 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1723494420 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1723235220 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1723148820 | 2.305 | -0.01 | -0.22 | 2.315 | 2.3199999 | 2.275 | 1915 |
| 1723062360 | 2.31 | -0.04 | -1.70 | 2.345 | 2.35 | 2.25 | 20088 |
| 1722975960 | 2.35 | 0.25 | 11.64 | 2.12 | 2.35 | 2.12 | 13120 |
| 1722889620 | 2.105 | -0.3 | -12.29 | 2.305 | 2.305 | 2.06 | 13638 |
| 1722630360 | 2.4 | -0.12 | -4.76 | 2.5099999 | 2.5099999 | 2.395 | 4118 |
| 1722544020 | 2.52 | -0.07 | -2.70 | 2.54 | 2.61 | 2.42 | 5886 |
| 1722457560 | 2.59 | -0.01 | -0.38 | 2.54 | 2.6 | 2.54 | 506 |
| 1722371220 | 2.6 | 0.01 | 0.39 | 2.595 | 2.67 | 2.595 | 1301 |
| 1722284760 | 2.59 | -0.02 | -0.77 | 2.67 | 2.67 | 2.59 | 1400 |
| 1722025620 | 2.61 | -0.14 | -4.92 | 2.68 | 2.73 | 2.61 | 1429 |
| 1721939160 | 2.745 | 0.04 | 1.67 | 2.685 | 2.745 | 2.63 | 3590 |
| 1721852820 | 2.7 | -0.14 | -4.93 | 2.835 | 2.835 | 2.7 | 4188 |
| 1721766420 | 2.84 | -0.05 | -1.56 | 2.89 | 2.89 | 2.84 | 1467 |
| 1721679960 | 2.8849999 | 0.01 | 0.52 | 2.965 | 2.965 | 2.82 | 743 |
| 1721420760 | 2.87 | -0.1 | -3.37 | 2.925 | 2.925 | 2.87 | 1448 |
| 1721334360 | 2.97 | 0.07 | 2.41 | 2.91 | 2.97 | 2.89 | 1104 |
| 1721248020 | 2.9 | -0.08 | -2.68 | 3.015 | 3.04 | 2.9 | 6091 |
| 1721161560 | 2.98 | -0.01 | -0.33 | 3.015 | 3.095 | 2.88 | 4045 |
| 1721075160 | 2.99 | 0.12 | 4.00 | 2.865 | 3 | 2.75 | 8807 |
| 1720815960 | 2.875 | 0.42 | 17.11 | 2.4049999 | 2.875 | 2.4049999 | 6820 |
| 1720729560 | 2.455 | -0.04 | -1.41 | 2.5 | 2.5 | 2.44 | 1927 |
| 1720643220 | 2.49 | 0.05 | 1.84 | 2.47 | 2.49 | 2.46 | 2955 |
| 1720556760 | 2.4449999 | -0.19 | -7.03 | 2.665 | 2.665 | 2.36 | 9037 |
| 1720470360 | 2.63 | 0.06 | 2.33 | 2.555 | 2.7 | 2.555 | 9154 |
| 1720211220 | 2.5699999 | -0.1 | -3.75 | 2.72 | 2.72 | 2.505 | 8759 |
| 1720124820 | 2.67 | 0.11 | 4.30 | 2.5299999 | 2.6749999 | 2.5299999 | 14963 |
| 1720038420 | 2.56 | 0.21 | 8.94 | 2.365 | 2.56 | 2.365 | 11855 |
| 1719952020 | 2.35 | -0.11 | -4.28 | 2.33 | 2.41 | 2.245 | 12473 |
| 1719865620 | 2.455 | 0.4 | 19.17 | 2 | 2.47 | 2 | 10404 |
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
