Premium
Masch Hermle Pr (MBH3)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.5 | 3.45911949686 | 159 | 165.5 | 157 | 532 | 161.13542449 | DE |
| 4 | 0.5 | 0.30487804878 | 164 | 166.5 | 155 | 892 | 160.32851298 | DE |
| 12 | 1 | 0.611620795107 | 163.5 | 174 | 155 | 896 | 162.65904712 | DE |
| 26 | -37.5 | -18.5643564356 | 202 | 205 | 155 | 816 | 174.42290726 | DE |
| 52 | -41.5 | -20.145631068 | 206 | 238 | 155 | 660 | 191.61425402 | DE |
| 156 | -58.5 | -26.2331838565 | 223 | 238 | 155 | 562 | 196.6184448 | DE |
| 260 | -58.5 | -26.2331838565 | 223 | 238 | 155 | 562 | 196.6184448 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 164 | 1 | 0.61 | 162.5 | 165 | 160 | 846 |
| 1739914020 | 163 | 0 | 0.00 | 159.5 | 163 | 159.5 | 553 |
| 1739827620 | 163 | 1.5 | 0.93 | 158.5 | 165.5 | 158.5 | 837 |
| 1739568420 | 161.5 | 3.5 | 2.22 | 160.5 | 162 | 157 | 435 |
| 1739482020 | 158 | 0.5 | 0.32 | 159 | 160.5 | 158 | 585 |
| 1739395620 | 157.5 | -0.5 | -0.32 | 159 | 159.5 | 157 | 252 |
| 1739309220 | 158 | -2 | -1.25 | 160 | 160.5 | 156.5 | 2844 |
| 1739222820 | 160 | -1 | -0.62 | 160.5 | 160.5 | 157.5 | 1045 |
| 1738963620 | 161 | 1.5 | 0.94 | 160 | 161 | 158 | 67 |
| 1738877220 | 159.5 | -1 | -0.62 | 160 | 161 | 156.5 | 1182 |
| 1738790820 | 160.5 | 1 | 0.63 | 159 | 160.5 | 157 | 565 |
| 1738704420 | 159.5 | -0.5 | -0.31 | 160 | 161.5 | 159 | 563 |
| 1738618020 | 160 | 1.5 | 0.95 | 158.5 | 162 | 158.5 | 390 |
| 1738358820 | 158.5 | -3.5 | -2.16 | 160.5 | 162 | 155 | 2424 |
| 1738272420 | 162 | -1 | -0.61 | 161 | 162 | 160 | 1148 |
| 1738186020 | 163 | 1.5 | 0.93 | 162.5 | 163 | 161.5 | 201 |
| 1738099620 | 161.5 | -0.5 | -0.31 | 162 | 166 | 161 | 694 |
| 1738013220 | 162 | 2 | 1.25 | 160.5 | 163.5 | 160 | 1334 |
| 1737754020 | 160 | -4.5 | -2.74 | 163 | 166 | 160 | 1483 |
| 1737667620 | 164.5 | -1 | -0.60 | 166.5 | 166.5 | 163.5 | 737 |
| 1737581220 | 165.5 | 3 | 1.85 | 164 | 166 | 162 | 502 |
| 1737494820 | 162.5 | -2.5 | -1.52 | 165 | 165 | 162.5 | 161 |
| 1737408420 | 165 | 2 | 1.23 | 162.5 | 165.5 | 161.5 | 267 |
| 1737149220 | 163 | -1.5 | -0.91 | 164 | 166 | 163 | 456 |
| 1737062820 | 164.5 | 0.5 | 0.30 | 162.5 | 165 | 162.5 | 139 |
| 1736976420 | 164 | 3.5 | 2.18 | 161 | 164 | 158.5 | 760 |
| 1736890020 | 160.5 | -2 | -1.23 | 161 | 163 | 157.5 | 933 |
| 1736803620 | 162.5 | -1 | -0.61 | 163.5 | 163.5 | 161 | 481 |
| 1736544420 | 163.5 | 0 | 0.00 | 162 | 163.5 | 160.5 | 344 |
| 1736458020 | 163.5 | -1 | -0.61 | 165 | 165 | 161.5 | 518 |
| 1736371620 | 164.5 | 1.5 | 0.92 | 164.5 | 166.5 | 163 | 853 |
| 1736285220 | 163 | -4.5 | -2.69 | 174 | 174 | 163 | 811 |
| 1736198820 | 167.5 | 1 | 0.60 | 168.5 | 173.5 | 164 | 325 |
| 1735939620 | 166.5 | 5.5 | 3.42 | 162.5 | 166.5 | 161.5 | 536 |
| 1735853220 | 161 | -5 | -3.01 | 164 | 167 | 160 | 618 |
| 1735594020 | 166 | -4 | -2.35 | 165 | 173.5 | 160 | 1554 |
| 1735334820 | 170 | 6 | 3.66 | 161.5 | 170 | 160.5 | 1253 |
| 1734989220 | 164 | -2 | -1.20 | 166.5 | 166.5 | 160.5 | 381 |
| 1734730020 | 166 | 4.5 | 2.79 | 162.5 | 166 | 159.5 | 690 |
| 1734643620 | 161.5 | -2 | -1.22 | 165 | 166 | 159.5 | 581 |
| 1734557220 | 163.5 | -3.5 | -2.10 | 169 | 169 | 161 | 1314 |
| 1734470820 | 167 | -6.5 | -3.75 | 170.5 | 172 | 167 | 936 |
| 1734384420 | 173.5 | 0 | 0.00 | 172 | 173.5 | 170 | 453 |
| 1734125220 | 173.5 | 3.5 | 2.06 | 173 | 173.5 | 170 | 236 |
| 1734038820 | 170 | 0.5 | 0.29 | 169.5 | 174 | 168.5 | 593 |
| 1733952420 | 169.5 | 5.5 | 3.35 | 164 | 169.5 | 162.5 | 849 |
| 1733866020 | 164 | 1.5 | 0.92 | 161.5 | 164.5 | 161 | 709 |
| 1733779620 | 162.5 | 1 | 0.62 | 159.5 | 163.5 | 159 | 1195 |
| 1733520420 | 161.5 | -2 | -1.22 | 164.5 | 165 | 159.5 | 937 |
| 1733434020 | 163.5 | -4.5 | -2.68 | 168 | 170 | 161 | 1313 |
| 1733347620 | 168 | 6.5 | 4.02 | 163 | 169.5 | 161 | 1768 |
| 1733261220 | 161.5 | 1.5 | 0.94 | 159.5 | 162.5 | 156 | 1282 |
| 1733174820 | 160 | -1 | -0.62 | 159.5 | 161 | 155.5 | 3236 |
| 1732915620 | 161 | -1.5 | -0.92 | 162 | 167.5 | 155 | 3031 |
| 1732829220 | 162.5 | -2.5 | -1.52 | 165 | 165 | 160 | 1014 |
| 1732742820 | 165 | -1.5 | -0.90 | 163.5 | 167.5 | 160.5 | 935 |
| 1732656420 | 166.5 | 1.5 | 0.91 | 162 | 168 | 162 | 1501 |
| 1732570020 | 165 | -2 | -1.20 | 167 | 169.5 | 161 | 4279 |
| 1732310820 | 167 | -1 | -0.60 | 168 | 169.5 | 166.5 | 877 |
| 1732224420 | 168 | -5.5 | -3.17 | 172 | 172.5 | 168 | 1055 |
| 1732138020 | 173.5 | 0 | 0.00 | 173.5 | 173.5 | 170 | 1723 |
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
