Premium
Masterflex SE (MZX)
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 | -0.4 | -2.6936026936 | 14.85 | 14.85 | 14.3 | 965 | 14.64502694 | DE |
| 4 | 0.05 | 0.347222222222 | 14.4 | 14.85 | 13.45 | 1304 | 14.33357241 | DE |
| 12 | 0.4 | 2.84697508897 | 14.05 | 14.85 | 13.45 | 1557 | 14.23374535 | DE |
| 26 | 0.85 | 6.25 | 13.6 | 14.85 | 12.05 | 2438 | 13.82193269 | DE |
| 52 | 1 | 7.43494423792 | 13.45 | 14.95 | 11.15 | 2647 | 13.67833069 | DE |
| 156 | 2.9 | 25.1082251082 | 11.55 | 14.95 | 7.12 | 3118 | 10.6646216 | DE |
| 260 | 7.79 | 116.966966967 | 6.66 | 14.95 | 5.42 | 3360 | 9.6851076 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783369500 | 14.65 | -0.2 | -1.35 | 14.8 | 14.8 | 14.4 | 907 |
| 1783110300 | 14.85 | 0.4 | 2.77 | 14.45 | 14.85 | 14.4 | 924 |
| 1783023900 | 14.45 | -0.25 | -1.70 | 14.45 | 14.85 | 14.3 | 1868 |
| 1782937500 | 14.7 | -0.15 | -1.01 | 14.85 | 14.85 | 14.6 | 404 |
| 1782851100 | 14.85 | 0.1 | 0.68 | 14.85 | 14.85 | 14.5 | 723 |
| 1782764700 | 14.75 | 0.35 | 2.43 | 14.25 | 14.75 | 14.25 | 1430 |
| 1782505500 | 14.4 | 0.35 | 2.49 | 14.4 | 14.6 | 14.4 | 5685 |
| 1782419100 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 20 |
| 1782332700 | 14.05 | -0.4 | -2.77 | 14.4 | 14.4 | 14.05 | 2315 |
| 1782246300 | 14.45 | 0.3 | 2.12 | 14.5 | 14.5 | 14.25 | 529 |
| 1782159900 | 14.15 | -0.25 | -1.74 | 14.45 | 14.45 | 14.15 | 426 |
| 1781900700 | 14.4 | 0.2 | 1.41 | 14.05 | 14.4 | 14.05 | 1045 |
| 1781814300 | 14.2 | -0.2 | -1.39 | 14.35 | 14.35 | 14.2 | 1454 |
| 1781727900 | 14.4 | 0.15 | 1.05 | 14.2 | 14.4 | 14.05 | 1436 |
| 1781641500 | 14.25 | 0.15 | 1.06 | 14.25 | 14.45 | 14.2 | 477 |
| 1781555100 | 14.1 | -0.05 | -0.35 | 13.9 | 14.45 | 13.45 | 3558 |
| 1781295900 | 14.15 | 0.05 | 0.35 | 14.4 | 14.4 | 14.05 | 709 |
| 1781209500 | 14.1 | 0.2 | 1.44 | 14.25 | 14.5 | 13.9 | 842 |
| 1781123100 | 13.9 | -0.2 | -1.42 | 14.35 | 14.4 | 13.9 | 1310 |
| 1781036700 | 14.1 | -0.35 | -2.42 | 14.4 | 14.4 | 14.1 | 10 |
| 1780950300 | 14.45 | 0.7 | 5.09 | 13.75 | 14.5 | 13.75 | 32 |
| 1780691100 | 13.75 | -0.5 | -3.51 | 13.9 | 14.15 | 13.7 | 3753 |
| 1780604700 | 14.25 | -0.25 | -1.72 | 14.25 | 14.25 | 14.25 | 1 |
| 1780518300 | 14.5 | 0.5 | 3.57 | 14.5 | 14.5 | 14.05 | 513 |
| 1780431900 | 14 | 0.2 | 1.45 | 13.95 | 14.05 | 13.95 | 47 |
| 1780345500 | 13.8 | -0.05 | -0.36 | 13.8 | 14.1 | 13.8 | 985 |
| 1780086300 | 13.85 | 0.05 | 0.36 | 13.8 | 14.1 | 13.8 | 683 |
| 1779999900 | 13.8 | -0.2 | -1.43 | 13.85 | 13.9 | 13.75 | 1368 |
| 1779913500 | 14 | -0.45 | -3.11 | 14.35 | 14.35 | 14 | 1473 |
| 1779827100 | 14.45 | 0.25 | 1.76 | 14 | 14.45 | 14 | 812 |
| 1779740700 | 14.2 | -0.25 | -1.73 | 14.45 | 14.45 | 14.2 | 2826 |
| 1779481500 | 14.45 | 0.15 | 1.05 | 14.45 | 14.45 | 14.3 | 760 |
| 1779395100 | 14.3 | 0 | 0.00 | 14.3 | 14.45 | 14.3 | 965 |
| 1779308700 | 14.3 | 0.35 | 2.51 | 14.45 | 14.45 | 14.3 | 401 |
| 1779222300 | 13.95 | -0.5 | -3.46 | 13.95 | 13.95 | 13.95 | 345 |
| 1779135900 | 14.45 | 0 | 0.00 | 14.85 | 14.85 | 14.1 | 759 |
| 1778876700 | 14.45 | -0.05 | -0.34 | 14.85 | 14.85 | 14.4 | 464 |
| 1778790300 | 14.5 | 0.3 | 2.11 | 14.55 | 14.85 | 14.3 | 1101 |
| 1778703900 | 14.2 | -0.25 | -1.73 | 14.15 | 14.8 | 14.15 | 3888 |
| 1778617500 | 14.45 | 0 | 0.00 | 14.45 | 14.45 | 14.4 | 554 |
| 1778531100 | 14.45 | -0.1 | -0.69 | 14.4 | 14.6 | 14.4 | 672 |
| 1778271900 | 14.55 | 0.2 | 1.39 | 14.15 | 14.55 | 14.15 | 2356 |
| 1778185500 | 14.35 | -0.1 | -0.69 | 14.45 | 14.45 | 14.15 | 1943 |
| 1778099100 | 14.45 | 0.25 | 1.76 | 14.3 | 14.5 | 14.25 | 4629 |
| 1778012700 | 14.2 | 0.1 | 0.71 | 13.9 | 14.3 | 13.9 | 3853 |
| 1777926300 | 14.1 | 0.2 | 1.44 | 13.85 | 14.15 | 13.85 | 1571 |
| 1777580700 | 13.9 | -0.1 | -0.71 | 14.45 | 14.45 | 13.9 | 1853 |
| 1777494300 | 14 | 0.15 | 1.08 | 13.9 | 14.25 | 13.85 | 1330 |
| 1777407900 | 13.85 | -0.15 | -1.07 | 13.85 | 13.85 | 13.85 | 1 |
| 1777321500 | 14 | 0.1 | 0.72 | 14.2 | 14.2 | 13.85 | 329 |
| 1777062300 | 13.9 | -0.25 | -1.77 | 14.1 | 14.1 | 13.9 | 864 |
| 1776975900 | 14.15 | 0.35 | 2.54 | 14.1 | 14.15 | 13.8 | 2268 |
| 1776889500 | 13.8 | -0.4 | -2.82 | 14.55 | 14.55 | 13.8 | 2748 |
| 1776803100 | 14.2 | 0.15 | 1.07 | 14 | 14.2 | 14 | 946 |
| 1776716700 | 14.05 | -0.3 | -2.09 | 14.25 | 14.4 | 13.7 | 4729 |
| 1776457500 | 14.35 | -0.05 | -0.35 | 14.45 | 14.45 | 14.35 | 3494 |
| 1776371100 | 14.4 | 0 | 0.00 | 14.35 | 14.55 | 14.15 | 7605 |
| 1776284700 | 14.4 | 0.35 | 2.49 | 14.35 | 14.4 | 14.2 | 1661 |
| 1776198300 | 14.05 | -0.15 | -1.06 | 14.05 | 14.05 | 14 | 1211 |
| 1776111900 | 14.2 | 0.1 | 0.71 | 14.1 | 14.2 | 13.8 | 3466 |
| 1775852700 | 14.1 | 0.35 | 2.55 | 13.7 | 14.1 | 13.7 | 3476 |
| 1775766300 | 13.75 | -0.4 | -2.83 | 14.25 | 14.25 | 13.75 | 3604 |
| 1775679900 | 14.15 | 0.2 | 1.43 | 14.3 | 14.6 | 14 | 5636 |
| 1775593500 | 13.95 | -0.5 | -3.46 | 13.7 | 14.3 | 13.7 | 1662 |
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.
