Premium
MPC Container Ships ASA (MP2)
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 | -0.032 | -1.37871607066 | 2.321 | 2.424 | 2.188 | 81067 | 2.29032717 | DE |
| 4 | 0.1540001 | 7.21311977579 | 2.1349999 | 2.5 | 2.1349999 | 64299 | 2.30319169 | DE |
| 12 | 0.324 | 16.4885496183 | 1.965 | 2.5 | 1.9205 | 51029 | 2.18793773 | DE |
| 26 | 0.8585 | 60.0139811255 | 1.4305 | 2.5 | 1.425 | 83497 | 1.89125378 | DE |
| 52 | 0.917 | 66.8367346939 | 1.372 | 2.5 | 1.309 | 92638 | 1.6762782 | DE |
| 156 | 0.689 | 43.0625 | 1.6 | 2.5 | 0.9994 | 91876 | 1.60219569 | DE |
| 260 | 0.689 | 43.0625 | 1.6 | 2.5 | 0.9994 | 91876 | 1.60219569 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782159900 | 2.295 | 0.08 | 3.75 | 2.222 | 2.2999999 | 2.222 | 24358 |
| 1781900700 | 2.212 | -0.04 | -1.56 | 2.209 | 2.233 | 2.188 | 36970 |
| 1781814300 | 2.247 | -0.05 | -2.09 | 2.281 | 2.314 | 2.212 | 61518 |
| 1781727900 | 2.295 | -0.11 | -4.61 | 2.4009999 | 2.4009999 | 2.23 | 245306 |
| 1781641500 | 2.406 | 0.09 | 3.66 | 2.321 | 2.424 | 2.321 | 37183 |
| 1781555100 | 2.321 | -0.14 | -5.54 | 2.456 | 2.46 | 2.321 | 94713 |
| 1781295900 | 2.4569999 | -0.03 | -1.33 | 2.47 | 2.47 | 2.39 | 59361 |
| 1781209500 | 2.49 | 0.06 | 2.47 | 2.471 | 2.5 | 2.439 | 64803 |
| 1781123100 | 2.43 | 0.04 | 1.84 | 2.349 | 2.451 | 2.349 | 23842 |
| 1781036700 | 2.386 | 0.02 | 1.02 | 2.36 | 2.411 | 2.36 | 8041 |
| 1780950300 | 2.362 | 0.04 | 1.85 | 2.382 | 2.402 | 2.362 | 64290 |
| 1780691100 | 2.319 | -0.04 | -1.65 | 2.35 | 2.39 | 2.319 | 70655 |
| 1780604700 | 2.358 | 0.07 | 3.10 | 2.2999999 | 2.3889999 | 2.291 | 33949 |
| 1780518300 | 2.287 | 0.03 | 1.51 | 2.241 | 2.302 | 2.232 | 13618 |
| 1780431900 | 2.253 | -0.04 | -1.87 | 2.299 | 2.3199999 | 2.253 | 139232 |
| 1780345500 | 2.2959999 | 0.06 | 2.91 | 2.225 | 2.2999999 | 2.224 | 76992 |
| 1780086300 | 2.231 | -0.01 | -0.53 | 2.217 | 2.286 | 2.215 | 21995 |
| 1779999900 | 2.243 | -0.01 | -0.31 | 2.25 | 2.279 | 2.22 | 71714 |
| 1779913500 | 2.25 | 0.1 | 4.65 | 2.1749999 | 2.299 | 2.16 | 65644 |
| 1779827100 | 2.15 | 0.01 | 0.42 | 2.1349999 | 2.1629999 | 2.1349999 | 71787 |
| 1779740700 | 2.141 | -0.03 | -1.34 | 2.208 | 2.208 | 2.141 | 8880 |
| 1779481500 | 2.17 | -0.09 | -3.81 | 2.285 | 2.285 | 2.17 | 17205 |
| 1779395100 | 2.2559999 | 0.03 | 1.53 | 2.227 | 2.258 | 2.227 | 15084 |
| 1779308700 | 2.222 | 0.02 | 1.09 | 2.182 | 2.247 | 2.182 | 119310 |
| 1779222300 | 2.198 | 0.05 | 2.23 | 2.178 | 2.258 | 2.1749999 | 32792 |
| 1779135900 | 2.15 | -0.02 | -1.01 | 2.194 | 2.201 | 2.1429999 | 22616 |
| 1778876700 | 2.172 | 0.03 | 1.16 | 2.169 | 2.181 | 2.152 | 19881 |
| 1778790300 | 2.1469999 | -0.05 | -2.19 | 2.194 | 2.201 | 2.137 | 19703 |
| 1778703900 | 2.1949999 | -0.03 | -1.48 | 2.237 | 2.237 | 2.17 | 15323 |
| 1778617500 | 2.228 | 0.04 | 1.78 | 2.177 | 2.233 | 2.17 | 5687 |
| 1778531100 | 2.189 | 0.06 | 2.67 | 2.1309999 | 2.24 | 2.1309999 | 107531 |
| 1778271900 | 2.132 | 0 | 0.09 | 2.126 | 2.173 | 2.123 | 171901 |
| 1778185500 | 2.13 | 0.02 | 1.14 | 2.1309999 | 2.161 | 2.1 | 12531 |
| 1778099100 | 2.106 | -0.02 | -1.03 | 2.129 | 2.2069999 | 2.093 | 93966 |
| 1778012700 | 2.128 | 0.08 | 3.70 | 2.065 | 2.128 | 2.024 | 62951 |
| 1777926300 | 2.052 | 0.02 | 1.23 | 2.008 | 2.094 | 2.008 | 11644 |
| 1777580700 | 2.027 | 0.1 | 5.41 | 1.9205 | 2.0299999 | 1.9205 | 17373 |
| 1777494300 | 1.923 | -0.01 | -0.75 | 1.9685 | 1.9745 | 1.9205 | 7790 |
| 1777407900 | 1.9375 | -0.01 | -0.46 | 1.964 | 1.9785 | 1.9375 | 4030 |
| 1777321500 | 1.9465 | 0.02 | 0.83 | 1.953 | 1.9725 | 1.942 | 3184 |
| 1777062300 | 1.9305 | 0.01 | 0.44 | 1.983 | 1.983 | 1.9305 | 3697 |
| 1776975900 | 1.922 | -0.02 | -1.23 | 1.978 | 1.9855 | 1.922 | 58378 |
| 1776889500 | 1.946 | -0.05 | -2.68 | 1.98 | 1.98 | 1.94 | 21966 |
| 1776803100 | 1.9995 | 0.01 | 0.40 | 1.9905 | 2.017 | 1.9905 | 16139 |
| 1776716700 | 1.9915 | -0.02 | -0.97 | 2.001 | 2.039 | 1.989 | 52719 |
| 1776457500 | 2.011 | -0.03 | -1.61 | 2.039 | 2.08 | 2 | 52226 |
| 1776371100 | 2.044 | -0.01 | -0.39 | 2.056 | 2.08 | 2.04 | 23791 |
| 1776284700 | 2.052 | 0.02 | 1.23 | 2.0659999 | 2.079 | 2.0179999 | 80116 |
| 1776198300 | 2.027 | -0.13 | -5.81 | 2.1429999 | 2.1429999 | 2.027 | 31084 |
| 1776111900 | 2.152 | 0.07 | 3.46 | 2.0579999 | 2.152 | 2.0579999 | 61994 |
| 1775852700 | 2.08 | -0.05 | -2.35 | 2.162 | 2.162 | 2.076 | 56407 |
| 1775766300 | 2.13 | 0.04 | 2.11 | 2.044 | 2.162 | 2.044 | 110876 |
| 1775679900 | 2.086 | 0.06 | 2.96 | 2.099 | 2.099 | 1.9915 | 63942 |
| 1775593500 | 2.0259999 | 0.04 | 1.81 | 1.993 | 2.08 | 1.9925 | 132095 |
| 1775161500 | 1.99 | -0.01 | -0.55 | 1.9655 | 1.999 | 1.9655 | 2693 |
| 1775075100 | 2.001 | -0.03 | -1.38 | 2.004 | 2.049 | 2.001 | 31148 |
| 1774988700 | 2.029 | 0.09 | 4.56 | 1.965 | 2.081 | 1.9555 | 54047 |
| 1774902300 | 1.9405 | 0.01 | 0.34 | 1.9415 | 1.976 | 1.929 | 23046 |
| 1774646700 | 1.934 | -0.09 | -4.35 | 1.991 | 2.0099999 | 1.934 | 64630 |
| 1774560300 | 2.0219999 | -0.01 | -0.25 | 2.019 | 2.023 | 1.998 | 19695 |
| 1774473900 | 2.027 | -0.04 | -1.94 | 2 | 2.033 | 1.996 | 24660 |
| 1774387500 | 2.067 | 0.1 | 5.08 | 1.9105 | 2.067 | 1.9105 | 49082 |
| 1774301100 | 1.967 | -0.01 | -0.66 | 1.9885 | 1.9885 | 1.914 | 113788 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
