Premium
MAX Automation SE (MXHN)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.06 | 6.1 | 5.6 | 5655 | 6.0350511 | DE |
| 4 | 0.06 | 1 | 6 | 6.12 | 5.6 | 2901 | 6.03869633 | DE |
| 12 | -0.08 | -1.30293159609 | 6.14 | 6.22 | 5.6 | 2645 | 6.05312081 | DE |
| 26 | 0.32 | 5.57491289199 | 5.74 | 6.22 | 4.5 | 2731 | 5.79315732 | DE |
| 52 | 0.12 | 2.0202020202 | 5.94 | 6.28 | 4.5 | 2379 | 5.82956124 | DE |
| 156 | 2.06 | 51.5 | 4 | 6.36 | 3.58 | 5235 | 5.05655056 | DE |
| 260 | 3.29 | 118.772563177 | 2.77 | 6.36 | 2.32 | 8849 | 4.22044856 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742419620 | 6 | 0 | 0.00 | 6 | 6 | 6 | 800 |
| 1742333220 | 6 | -0.04 | -0.66 | 6.08 | 6.08 | 5.98 | 1534 |
| 1742246820 | 6.04 | -0.02 | -0.33 | 6.08 | 6.08 | 5.6 | 21447 |
| 1741987620 | 6.0599999 | 0.06 | 1.00 | 6.1 | 6.1 | 5.98 | 2221 |
| 1741901220 | 6 | 0 | 0.00 | 6 | 6 | 6 | 1702 |
| 1741814820 | 6 | -0.04 | -0.66 | 6.0599999 | 6.0599999 | 5.98 | 1373 |
| 1741728420 | 6.04 | 0.04 | 0.67 | 6.0199999 | 6.12 | 6 | 1160 |
| 1741642020 | 6 | 0 | 0.00 | 6.08 | 6.08 | 5.96 | 887 |
| 1741382820 | 6 | -0.04 | -0.66 | 6.08 | 6.08 | 6 | 961 |
| 1741296420 | 6.04 | -0.04 | -0.66 | 6 | 6.1 | 6 | 2329 |
| 1741210020 | 6.08 | 0.08 | 1.33 | 5.76 | 6.08 | 5.76 | 3729 |
| 1741123620 | 6 | -0.06 | -0.99 | 6.04 | 6.0599999 | 5.92 | 4659 |
| 1741037220 | 6.0599999 | 0.12 | 2.02 | 6 | 6.08 | 6 | 1254 |
| 1740778020 | 5.94 | -0.06 | -1.00 | 5.96 | 5.96 | 5.9 | 630 |
| 1740691620 | 6 | -0.08 | -1.32 | 6 | 6 | 6 | 300 |
| 1740605220 | 6.08 | 0.06 | 1.00 | 6.08 | 6.08 | 6.08 | 47 |
| 1740518820 | 6.0199999 | -0.04 | -0.66 | 6.0599999 | 6.0599999 | 5.92 | 3073 |
| 1740432420 | 6.0599999 | 0 | 0.00 | 6.0199999 | 6.0599999 | 5.8 | 5021 |
| 1740173220 | 6.0599999 | 0.02 | 0.33 | 6 | 6.0599999 | 6 | 1563 |
| 1740086820 | 6.04 | -0.04 | -0.66 | 6.04 | 6.04 | 6.04 | 300 |
| 1740000420 | 6.08 | 0.04 | 0.66 | 6 | 6.08 | 5.96 | 3831 |
| 1739914020 | 6.04 | -0.08 | -1.31 | 6.12 | 6.12 | 6.0199999 | 1540 |
| 1739827620 | 6.12 | 0.1 | 1.66 | 6 | 6.12 | 6 | 2320 |
| 1739568420 | 6.0199999 | -0.06 | -0.99 | 6.1 | 6.1 | 6.0199999 | 3990 |
| 1739482020 | 6.08 | 0 | 0.00 | 6.1 | 6.1 | 5.88 | 3138 |
| 1739395620 | 6.08 | -0.02 | -0.33 | 6.0599999 | 6.1 | 6.0199999 | 2250 |
| 1739309220 | 6.1 | 0.08 | 1.33 | 6.04 | 6.1 | 5.94 | 2626 |
| 1739222820 | 6.0199999 | -0.08 | -1.31 | 6.04 | 6.1 | 6.0199999 | 3600 |
| 1738963620 | 6.1 | 0 | 0.00 | 6.08 | 6.1 | 6.0199999 | 4164 |
| 1738877220 | 6.1 | 0.08 | 1.33 | 6.08 | 6.1 | 6 | 4542 |
| 1738790820 | 6.0199999 | -0.04 | -0.66 | 6.08 | 6.08 | 5.96 | 354 |
| 1738704420 | 6.0599999 | 0.06 | 1.00 | 6 | 6.0599999 | 5.98 | 750 |
| 1738618020 | 6 | -0.08 | -1.32 | 5.9 | 6.0199999 | 5.9 | 2874 |
| 1738358820 | 6.08 | 0.14 | 2.36 | 5.9 | 6.08 | 5.9 | 1557 |
| 1738272420 | 5.94 | 0 | 0.00 | 5.94 | 5.94 | 5.84 | 6048 |
| 1738186020 | 5.94 | -0.04 | -0.67 | 6 | 6.0199999 | 5.9 | 4538 |
| 1738099620 | 5.98 | 0.06 | 1.01 | 5.96 | 5.98 | 5.84 | 1024 |
| 1738013220 | 5.92 | -0.14 | -2.31 | 5.9 | 5.96 | 5.82 | 6975 |
| 1737754020 | 6.0599999 | -0.02 | -0.33 | 6.08 | 6.14 | 6 | 4627 |
| 1737667620 | 6.08 | -0.02 | -0.33 | 6.16 | 6.16 | 6.0599999 | 730 |
| 1737581220 | 6.1 | 0 | 0.00 | 6.14 | 6.14 | 6.08 | 1532 |
| 1737494820 | 6.1 | 0 | 0.00 | 6.12 | 6.12 | 6.08 | 1897 |
| 1737408420 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 600 |
| 1737149220 | 6.1 | -0.02 | -0.33 | 6.2 | 6.2 | 6.08 | 3303 |
| 1737062820 | 6.12 | -0.02 | -0.33 | 6.2 | 6.2 | 6.1 | 1907 |
| 1736976420 | 6.14 | 0.06 | 0.99 | 6.1 | 6.14 | 6.1 | 800 |
| 1736890020 | 6.08 | -0.08 | -1.30 | 6.1 | 6.12 | 6.08 | 1010 |
| 1736803620 | 6.16 | 0 | 0.00 | 6.14 | 6.16 | 6.14 | 600 |
| 1736544420 | 6.16 | 0.02 | 0.33 | 6.2 | 6.2 | 6.1 | 2362 |
| 1736458020 | 6.14 | 0.04 | 0.66 | 6.2 | 6.2 | 6.08 | 840 |
| 1736371620 | 6.1 | -0.1 | -1.61 | 6.2 | 6.22 | 6.1 | 2956 |
| 1736285220 | 6.2 | -0.02 | -0.32 | 6.1 | 6.2 | 6.1 | 650 |
| 1736198820 | 6.22 | 0.02 | 0.32 | 6.1 | 6.22 | 6.04 | 6643 |
| 1735939620 | 6.2 | 0.1 | 1.64 | 6.1 | 6.2 | 6.04 | 1310 |
| 1735853220 | 6.1 | 0.1 | 1.67 | 6.04 | 6.14 | 6.04 | 376 |
| 1735594020 | 6 | -0.06 | -0.99 | 6 | 6 | 6 | 80 |
| 1735334820 | 6.0599999 | 0.06 | 1.00 | 6.14 | 6.14 | 6 | 5559 |
| 1734989220 | 6 | -0.16 | -2.60 | 6.04 | 6.1 | 6 | 2704 |
| 1734730020 | 6.16 | 0.04 | 0.65 | 6.16 | 6.16 | 5.92 | 2733 |
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
