Premium
Mobotix AG (MBQ)
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 | -0.015 | -2.52100840336 | 0.595 | 0.595 | 0.525 | 2419 | 0.58063186 | DE |
| 4 | 0.112 | 23.9316239316 | 0.468 | 0.65 | 0.468 | 6059 | 0.56244081 | DE |
| 12 | 0.08 | 16 | 0.5 | 0.65 | 0.346 | 3966 | 0.52730861 | DE |
| 26 | 0.06 | 11.5384615385 | 0.52 | 0.65 | 0.346 | 4590 | 0.5283683 | DE |
| 52 | -0.61 | -51.2605042017 | 1.19 | 1.34 | 0.346 | 4016 | 0.71275588 | DE |
| 156 | -3.92 | -87.1111111111 | 4.5 | 4.9 | 0.346 | 3085 | 1.97784293 | DE |
| 260 | -5.12 | -89.8245614035 | 5.7 | 8.3 | 0.346 | 3375 | 4.14968682 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 315 |
| 1741728420 | 0.5649999 | -0.03 | -5.04 | 0.595 | 0.595 | 0.5649999 | 4217 |
| 1741642020 | 0.595 | 0.07 | 13.33 | 0.525 | 0.595 | 0.525 | 5101 |
| 1741382820 | 0.525 | -0.015 | -2.78 | 0.595 | 0.595 | 0.525 | 44 |
| 1741296420 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1741210020 | 0.54 | -0.035 | -6.09 | 0.6 | 0.6 | 0.54 | 2400 |
| 1741123620 | 0.5749999 | -0.02 | -3.36 | 0.6 | 0.6 | 0.55 | 16079 |
| 1741037220 | 0.595 | -0.03 | -4.80 | 0.6 | 0.62 | 0.595 | 8466 |
| 1740778020 | 0.625 | 0.0550001 | 9.65 | 0.625 | 0.625 | 0.625 | 770 |
| 1740691620 | 0.5699999 | 0.0399999 | 7.55 | 0.5699999 | 0.5699999 | 0.5699999 | 2900 |
| 1740605220 | 0.53 | -0.12 | -18.46 | 0.585 | 0.585 | 0.53 | 2400 |
| 1740518820 | 0.65 | 0.03 | 4.84 | 0.65 | 0.65 | 0.65 | 4900 |
| 1740432420 | 0.62 | 0.07 | 12.73 | 0.65 | 0.65 | 0.62 | 1892 |
| 1740173220 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 1530 |
| 1740086820 | 0.55 | -0.05 | -8.33 | 0.55 | 0.55 | 0.55 | 3000 |
| 1740000420 | 0.6 | 0.06 | 11.11 | 0.505 | 0.6 | 0.505 | 5070 |
| 1739914020 | 0.54 | -0.03 | -5.26 | 0.482 | 0.54 | 0.482 | 5835 |
| 1739827620 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1739568420 | 0.5699999 | 0.0399999 | 7.55 | 0.482 | 0.5699999 | 0.482 | 7480 |
| 1739482020 | 0.53 | -0.005 | -0.93 | 0.468 | 0.53 | 0.468 | 36670 |
| 1739395620 | 0.535 | 0.095 | 21.59 | 0.49 | 0.535 | 0.49 | 3950 |
| 1739309220 | 0.44 | -0.012 | -2.65 | 0.44 | 0.44 | 0.44 | 3049 |
| 1739222820 | 0.452 | 0.058 | 14.72 | 0.3459999 | 0.452 | 0.3459999 | 4625 |
| 1738963620 | 0.394 | 0 | 0.00 | 0.394 | 0.428 | 0.394 | 7124 |
| 1738877220 | 0.394 | -0.044 | -10.05 | 0.44 | 0.44 | 0.394 | 5180 |
| 1738790820 | 0.438 | -0.042 | -8.75 | 0.5 | 0.5 | 0.438 | 2171 |
| 1738704420 | 0.48 | 0.06 | 14.29 | 0.48 | 0.48 | 0.48 | 400 |
| 1738618020 | 0.42 | -0.105 | -20.00 | 0.422 | 0.422 | 0.42 | 250 |
| 1738358820 | 0.525 | -0.01 | -1.87 | 0.43 | 0.525 | 0.43 | 5270 |
| 1738272420 | 0.535 | 0.105 | 24.42 | 0.535 | 0.535 | 0.535 | 10 |
| 1738186020 | 0.43 | -0.135 | -23.89 | 0.595 | 0.595 | 0.43 | 6760 |
| 1738099620 | 0.5649999 | -0.01 | -1.74 | 0.5649999 | 0.5649999 | 0.5649999 | 2180 |
| 1738013220 | 0.5749999 | 0 | 0.00 | 0.5749999 | 0.5749999 | 0.5749999 | 0 |
| 1737754020 | 0.5749999 | 0 | 0.00 | 0.5 | 0.5749999 | 0.5 | 251 |
| 1737667620 | 0.5749999 | 0.1149999 | 25.00 | 0.5749999 | 0.5749999 | 0.47 | 342 |
| 1737581220 | 0.46 | -0.045 | -8.91 | 0.555 | 0.555 | 0.46 | 4500 |
| 1737494820 | 0.505 | -0.095 | -15.83 | 0.6 | 0.6 | 0.5 | 3015 |
| 1737408420 | 0.6 | 0.15 | 33.33 | 0.5 | 0.6 | 0.44 | 6060 |
| 1737149220 | 0.45 | -0.048 | -9.64 | 0.452 | 0.498 | 0.45 | 3076 |
| 1737062820 | 0.498 | -0.077 | -13.39 | 0.498 | 0.498 | 0.498 | 505 |
| 1736976420 | 0.5749999 | 0.0989999 | 20.80 | 0.5749999 | 0.5749999 | 0.505 | 4165 |
| 1736890020 | 0.476 | 0 | 0.00 | 0.5749999 | 0.5749999 | 0.476 | 900 |
| 1736803620 | 0.476 | -0.029 | -5.74 | 0.5 | 0.5 | 0.476 | 950 |
| 1736544420 | 0.505 | -0.035 | -6.48 | 0.466 | 0.505 | 0.466 | 2001 |
| 1736458020 | 0.54 | 0.01 | 1.89 | 0.505 | 0.54 | 0.505 | 3400 |
| 1736371620 | 0.53 | 0.036 | 7.29 | 0.505 | 0.54 | 0.5 | 4101 |
| 1736285220 | 0.494 | -0.081 | -14.09 | 0.54 | 0.54 | 0.492 | 3687 |
| 1736198820 | 0.5749999 | 0.0499999 | 9.52 | 0.5 | 0.5749999 | 0.5 | 223 |
| 1735939620 | 0.525 | 0.063 | 13.64 | 0.505 | 0.525 | 0.505 | 2175 |
| 1735853220 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
| 1735594020 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 51 |
| 1735334820 | 0.462 | 0 | 0.00 | 0.462 | 0.486 | 0.462 | 4772 |
| 1734989220 | 0.462 | -0.063 | -12.00 | 0.482 | 0.5 | 0.462 | 2195 |
| 1734730020 | 0.525 | 0.047 | 9.83 | 0.462 | 0.525 | 0.462 | 2640 |
| 1734643620 | 0.478 | -0.022 | -4.40 | 0.5 | 0.5 | 0.478 | 3200 |
| 1734557220 | 0.5 | 0.05 | 11.11 | 0.5 | 0.55 | 0.5 | 4865 |
| 1734470820 | 0.45 | -0.055 | -10.89 | 0.5 | 0.52 | 0.45 | 33178 |
| 1734384420 | 0.505 | 0 | 0.00 | 0.515 | 0.515 | 0.505 | 1642 |
| 1734125220 | 0.505 | 0.005 | 1.00 | 0.5 | 0.505 | 0.5 | 4453 |
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
