Premium
Masch Hermle Pr (MBH3)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.30487804878 | 164 | 174 | 160 | 573 | 163.91812227 | DE |
| 4 | 0.5 | 0.30487804878 | 164 | 174 | 159.5 | 742 | 166.45193172 | DE |
| 12 | -33 | -16.7088607595 | 197.5 | 200 | 155 | 1002 | 170.64517387 | DE |
| 26 | -51.5 | -23.8425925926 | 216 | 219 | 155 | 735 | 182.29120084 | DE |
| 52 | -58.5 | -26.2331838565 | 223 | 238 | 155 | 616 | 197.5640028 | DE |
| 156 | -58.5 | -26.2331838565 | 223 | 238 | 155 | 542 | 200.93403565 | DE |
| 260 | -58.5 | -26.2331838565 | 223 | 238 | 155 | 542 | 200.93403565 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732051620 | 173.5 | -2 | -1.14 | 177 | 177 | 171 | 860 |
| 1731965220 | 175.5 | 0.5 | 0.29 | 177 | 179 | 172 | 2102 |
| 1731705960 | 175 | -4 | -2.23 | 179 | 179 | 175 | 1057 |
| 1731619560 | 179 | 0 | 0.00 | 178.5 | 179 | 175.5 | 373 |
| 1731533160 | 179 | 2 | 1.13 | 180 | 181 | 175.5 | 367 |
| 1731446820 | 177 | -1.5 | -0.84 | 180 | 180 | 176 | 327 |
| 1731360420 | 178.5 | 1 | 0.56 | 177.5 | 178.5 | 175 | 807 |
| 1731101220 | 177.5 | -0.5 | -0.28 | 176 | 178 | 175 | 318 |
| 1731014760 | 178 | 3 | 1.71 | 176.5 | 178 | 174.5 | 494 |
| 1730928360 | 175 | -3.5 | -1.96 | 177 | 183 | 175 | 1237 |
| 1730841960 | 178.5 | 1 | 0.56 | 176 | 178.5 | 174.5 | 538 |
| 1730755560 | 177.5 | -5.5 | -3.01 | 184.5 | 184.5 | 166 | 5122 |
| 1730496360 | 183 | -1.5 | -0.81 | 182.5 | 184.5 | 179.5 | 606 |
| 1730409960 | 184.5 | -8.5 | -4.40 | 189 | 189 | 182 | 940 |
| 1730323560 | 193 | -2 | -1.03 | 194 | 195 | 188 | 935 |
| 1730237160 | 195 | 0 | 0.00 | 197 | 199.5 | 194.5 | 751 |
| 1730150760 | 195 | -2 | -1.02 | 194.5 | 197.5 | 194.5 | 168 |
| 1729888020 | 197 | 1 | 0.51 | 200 | 200 | 195 | 336 |
| 1729801560 | 196 | -3 | -1.51 | 195 | 200 | 195 | 321 |
| 1729715160 | 199 | -0.5 | -0.25 | 197 | 199 | 195 | 232 |
| 1729628760 | 199.5 | 0.5 | 0.25 | 195 | 199.5 | 195 | 200 |
| 1729542360 | 199 | 0.5 | 0.25 | 199 | 199 | 195 | 244 |
| 1729283160 | 198.5 | 3.5 | 1.79 | 195 | 198.5 | 195 | 376 |
| 1729196760 | 195 | -2.5 | -1.27 | 198 | 199 | 195 | 148 |
| 1729110360 | 197.5 | 0 | 0.00 | 197.5 | 198 | 195.5 | 283 |
| 1729023960 | 197.5 | 2.5 | 1.28 | 197 | 198 | 195 | 241 |
| 1728937620 | 195 | -1 | -0.51 | 197.5 | 199 | 195 | 439 |
| 1728678360 | 196 | 1.5 | 0.77 | 191.5 | 196 | 190 | 1238 |
| 1728591960 | 194.5 | 1 | 0.52 | 194.5 | 194.5 | 191.5 | 162 |
| 1728505560 | 193.5 | 4.5 | 2.38 | 189.5 | 194.5 | 189.5 | 1291 |
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
