Premium
Mandatum Plc (N2S)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.085 | 1.88303057156 | 4.514 | 4.567 | 4.498 | 1252 | 4.51976283 | DE |
| 4 | 0.179 | 4.04977375566 | 4.42 | 4.57 | 4.405 | 498 | 4.51062445 | DE |
| 12 | 0.357 | 8.41584158416 | 4.242 | 4.57 | 4.011 | 792 | 4.35399478 | DE |
| 26 | 0.4380001 | 10.5263184457 | 4.1609999 | 4.57 | 4.011 | 735 | 4.29951316 | DE |
| 52 | 0.428 | 10.2613282187 | 4.171 | 4.707 | 3.798 | 1318 | 4.2356335 | DE |
| 156 | 1.271 | 38.1911057692 | 3.328 | 4.707 | 3.328 | 1737 | 4.02320306 | DE |
| 260 | 1.271 | 38.1911057692 | 3.328 | 4.707 | 3.328 | 1737 | 4.02320306 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 4.567 | 0.03 | 0.59 | 4.566 | 4.567 | 4.566 | 210 |
| 1737408420 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1737149220 | 4.54 | 0.04 | 0.93 | 4.5199999 | 4.54 | 4.5199999 | 2060 |
| 1737062820 | 4.498 | -0.02 | -0.35 | 4.561 | 4.561 | 4.498 | 2239 |
| 1736976420 | 4.514 | 0.11 | 2.38 | 4.514 | 4.514 | 4.514 | 500 |
| 1736890020 | 4.409 | 0 | 0.00 | 4.409 | 4.409 | 4.409 | 0 |
| 1736803620 | 4.409 | -0.05 | -1.19 | 4.4139999 | 4.4349999 | 4.405 | 140 |
| 1736544420 | 4.462 | 0 | 0.00 | 4.462 | 4.462 | 4.462 | 0 |
| 1736458020 | 4.462 | 0 | 0.00 | 4.462 | 4.462 | 4.462 | 0 |
| 1736371620 | 4.462 | -0.06 | -1.33 | 4.462 | 4.462 | 4.462 | 1 |
| 1736285220 | 4.522 | -0.05 | -1.05 | 4.522 | 4.522 | 4.522 | 34 |
| 1736198820 | 4.57 | 0.08 | 1.78 | 4.57 | 4.57 | 4.57 | 10 |
| 1735939620 | 4.49 | -0.07 | -1.58 | 4.488 | 4.511 | 4.488 | 68 |
| 1735853220 | 4.562 | 0.07 | 1.58 | 4.562 | 4.562 | 4.562 | 8 |
| 1735594020 | 4.4909999 | 0.07 | 1.61 | 4.4909999 | 4.4909999 | 4.4909999 | 450 |
| 1735334820 | 4.42 | 0.04 | 1.01 | 4.42 | 4.42 | 4.42 | 250 |
| 1734989220 | 4.376 | 0.09 | 2.10 | 4.29 | 4.376 | 4.29 | 170 |
| 1734730020 | 4.2859999 | -0.01 | -0.33 | 4.264 | 4.2859999 | 4.2569999 | 307 |
| 1734643620 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1734557220 | 4.3 | -0.05 | -1.13 | 4.3 | 4.3 | 4.3 | 5000 |
| 1734470820 | 4.349 | -0.05 | -1.07 | 4.359 | 4.359 | 4.349 | 1394 |
| 1734384420 | 4.396 | -0.02 | -0.41 | 4.429 | 4.429 | 4.396 | 1503 |
| 1734125220 | 4.4139999 | 0.06 | 1.45 | 4.4 | 4.4139999 | 4.4 | 4100 |
| 1734038820 | 4.351 | 0.04 | 1.00 | 4.351 | 4.351 | 4.351 | 1898 |
| 1733952420 | 4.308 | 0 | 0.00 | 4.308 | 4.308 | 4.308 | 0 |
| 1733866020 | 4.308 | -0.08 | -1.89 | 4.336 | 4.336 | 4.308 | 51 |
| 1733779620 | 4.391 | -0.01 | -0.16 | 4.392 | 4.392 | 4.391 | 9 |
| 1733520420 | 4.3979999 | 0.05 | 1.15 | 4.36 | 4.3979999 | 4.36 | 91 |
| 1733434020 | 4.348 | -0.04 | -0.82 | 4.348 | 4.348 | 4.348 | 72 |
| 1733347620 | 4.384 | 0.13 | 2.93 | 4.309 | 4.384 | 4.309 | 550 |
| 1733261220 | 4.259 | -0.02 | -0.51 | 4.259 | 4.259 | 4.259 | 1 |
| 1733174820 | 4.2809999 | 0.1 | 2.34 | 4.23 | 4.2809999 | 4.23 | 428 |
| 1732915620 | 4.183 | 0 | 0.00 | 4.183 | 4.183 | 4.183 | 0 |
| 1732829220 | 4.183 | 0 | 0.00 | 4.183 | 4.183 | 4.183 | 0 |
| 1732742820 | 4.183 | 0 | 0.00 | 4.183 | 4.183 | 4.183 | 0 |
| 1732656420 | 4.183 | 0 | 0.00 | 4.183 | 4.183 | 4.183 | 0 |
| 1732570020 | 4.183 | 0 | 0.00 | 4.183 | 4.183 | 4.183 | 0 |
| 1732310820 | 4.183 | 0 | 0.00 | 4.183 | 4.183 | 4.183 | 0 |
| 1732224420 | 4.183 | 0.01 | 0.31 | 4.183 | 4.183 | 4.183 | 40 |
| 1732138020 | 4.17 | 0 | 0.00 | 4.17 | 4.17 | 4.17 | 0 |
| 1732051620 | 4.17 | 0 | 0.00 | 4.17 | 4.17 | 4.17 | 0 |
| 1731965220 | 4.17 | -0.07 | -1.58 | 4.17 | 4.17 | 4.17 | 14 |
| 1731705960 | 4.237 | 0 | 0.00 | 4.237 | 4.237 | 4.237 | 0 |
| 1731619560 | 4.237 | 0 | 0.00 | 4.237 | 4.237 | 4.237 | 2000 |
| 1731533160 | 4.237 | 0.06 | 1.36 | 4.237 | 4.237 | 4.237 | 25 |
| 1731446820 | 4.18 | -0.04 | -0.88 | 4.011 | 4.18 | 4.011 | 1251 |
| 1731360420 | 4.2169999 | 0.02 | 0.48 | 4.211 | 4.2169999 | 4.211 | 2300 |
| 1731101220 | 4.197 | -0.04 | -1.04 | 4.197 | 4.197 | 4.197 | 60 |
| 1731014760 | 4.2409999 | -0 | -0.07 | 4.2409999 | 4.2409999 | 4.24 | 1253 |
| 1730928360 | 4.244 | 0 | 0.00 | 4.244 | 4.244 | 4.244 | 0 |
| 1730841960 | 4.244 | 0 | 0.00 | 4.244 | 4.244 | 4.244 | 0 |
| 1730755560 | 4.244 | 0 | 0.05 | 4.244 | 4.244 | 4.244 | 1 |
| 1730496360 | 4.242 | -0.11 | -2.62 | 4.242 | 4.242 | 4.242 | 9 |
| 1730409960 | 4.356 | 0 | 0.00 | 4.356 | 4.356 | 4.356 | 0 |
| 1730323560 | 4.356 | 0 | 0.00 | 4.356 | 4.356 | 4.356 | 0 |
| 1730237160 | 4.356 | 0.01 | 0.18 | 4.356 | 4.356 | 4.356 | 20 |
| 1730147220 | 4.348 | 0 | 0.00 | 4.348 | 4.348 | 4.348 | 0 |
| 1729888020 | 4.348 | -0 | -0.05 | 4.348 | 4.348 | 4.348 | 100 |
| 1729801560 | 4.3499999 | 0.05 | 1.21 | 4.376 | 4.376 | 4.3499999 | 861 |
| 1729666800 | 4.298 | 0 | 0.00 | 4.298 | 4.298 | 4.298 | 0 |
| 1729580400 | 4.298 | 0 | 0.00 | 4.298 | 4.298 | 4.298 | 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
