![Mediclin](/common/images/company/TG_MED.png)
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.12 | 4.1095890411 | 2.92 | 3.12 | 2.92 | 274 | 2.93546618 | DE |
4 | 0.7 | 29.9145299145 | 2.34 | 3.12 | 2.34 | 2571 | 2.89273875 | DE |
12 | 0.52 | 20.6349206349 | 2.52 | 3.12 | 2.2799999 | 2024 | 2.68702578 | DE |
26 | 0.58 | 23.5772357724 | 2.46 | 3.12 | 2.2 | 1760 | 2.58358183 | DE |
52 | 0.36 | 13.4328358209 | 2.68 | 3.12 | 2.2 | 1852 | 2.5546753 | DE |
156 | -0.44 | -12.6436781609 | 3.48 | 3.94 | 2.2 | 1572 | 3.03382259 | DE |
260 | -2.11 | -40.9708737864 | 5.15 | 5.35 | 2.2 | 1500 | 3.50750765 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738963620 | 2.94 | -0.16 | -5.16 | 3.12 | 3.12 | 2.92 | 1042 |
1738877220 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
1738790820 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
1738704420 | 3.1 | 0.18 | 6.16 | 3.1 | 3.1 | 3.1 | 47 |
1738618020 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
1738358820 | 2.92 | -0.02 | -0.68 | 2.92 | 2.92 | 2.92 | 500 |
1738272420 | 2.94 | 0.08 | 2.80 | 2.94 | 2.94 | 2.94 | 900 |
1738186020 | 2.86 | -0.06 | -2.05 | 2.92 | 2.92 | 2.86 | 1786 |
1738099620 | 2.92 | -0.06 | -2.01 | 2.92 | 2.92 | 2.92 | 399 |
1738013220 | 2.98 | -0.08 | -2.61 | 3.08 | 3.08 | 2.98 | 157 |
1737754020 | 3.06 | 0.26 | 9.29 | 2.9 | 3.06 | 2.9 | 5200 |
1737667620 | 2.8 | -0.02 | -0.71 | 2.8 | 2.8 | 2.8 | 327 |
1737581220 | 2.82 | -0.18 | -6.00 | 2.9 | 2.9 | 2.82 | 3500 |
1737494820 | 3 | 0.52 | 20.97 | 2.7799999 | 3.1 | 2.7799999 | 16303 |
1737408420 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
1737149220 | 2.48 | 0.14 | 5.98 | 2.48 | 2.48 | 2.48 | 100 |
1737062820 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
1736976420 | 2.34 | 0 | 0.00 | 2.4 | 2.42 | 2.34 | 4005 |
1736890020 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
1736803620 | 2.34 | -0.08 | -3.31 | 2.34 | 2.34 | 2.34 | 200 |
1736544420 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
1736458020 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
1736371620 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
1736285220 | 2.42 | -0.46 | -15.97 | 2.48 | 3.06 | 2.3199999 | 3746 |
1736198820 | 2.88 | 0.58 | 25.22 | 2.2799999 | 2.88 | 2.2799999 | 1660 |
1735939620 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
1735853220 | 2.2999999 | -0.04 | -1.71 | 2.2999999 | 2.2999999 | 2.2999999 | 20 |
1735594020 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
1735334820 | 2.34 | 0.04 | 1.74 | 2.34 | 2.34 | 2.34 | 26 |
1734989220 | 2.2999999 | -0.12 | -4.96 | 2.36 | 2.36 | 2.2999999 | 219 |
1734730020 | 2.42 | 0.12 | 5.22 | 2.4 | 2.42 | 2.36 | 12699 |
1734643620 | 2.2999999 | -0.06 | -2.54 | 2.2999999 | 2.2999999 | 2.2999999 | 566 |
1734557220 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
1734470820 | 2.36 | 0.06 | 2.61 | 2.36 | 2.36 | 2.36 | 1000 |
1734384420 | 2.2999999 | -0.08 | -3.36 | 2.36 | 2.36 | 2.2999999 | 157 |
1734125220 | 2.38 | 0.04 | 1.71 | 2.38 | 2.38 | 2.38 | 10 |
1734038820 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
1733952420 | 2.34 | -0.08 | -3.31 | 2.38 | 2.38 | 2.34 | 2500 |
1733866020 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 1 |
1733779620 | 2.42 | 0.06 | 2.54 | 2.36 | 2.56 | 2.36 | 545 |
1733520420 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
1733434020 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
1733347620 | 2.36 | -0.16 | -6.35 | 2.4 | 2.4 | 2.36 | 300 |
1733261220 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
1733174820 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
1732915620 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
1732829220 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
1732742820 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
1732656420 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
1732570020 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
1732310820 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
1732224420 | 2.52 | 0 | 0.00 | 2.5 | 2.52 | 2.46 | 2620 |
1732138020 | 2.52 | 0.02 | 0.80 | 2.52 | 2.52 | 2.46 | 3200 |
1732051620 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
1731965220 | 2.5 | -0.02 | -0.79 | 2.5 | 2.5 | 2.5 | 50 |
1731705960 | 2.52 | -0.08 | -3.08 | 2.52 | 2.52 | 2.52 | 3 |
1731619560 | 2.6 | -0.14 | -5.11 | 2.5 | 2.7799999 | 2.5 | 6247 |
1731533220 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
1731446820 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
1731360420 | 2.74 | 0.24 | 9.60 | 2.4 | 2.74 | 2.4 | 2610 |
1731101160 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
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