Premium
MPM Corporeos SA (ESPA3)
BOV
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 | -0.01 | -1.38888888889 | 0.72 | 0.73 | 0.7 | 219440 | 0.71878965 | CS |
| 4 | -0.1 | -12.3456790123 | 0.81 | 0.83 | 0.7 | 273200 | 0.72942876 | CS |
| 12 | -0.24 | -25.2631578947 | 0.95 | 1.04 | 0.7 | 339322 | 0.86610531 | CS |
| 26 | -0.35 | -33.0188679245 | 1.06 | 1.2 | 0.7 | 390565 | 0.96928718 | CS |
| 52 | -0.38 | -34.8623853211 | 1.09 | 1.26 | 0.7 | 651194 | 1.0129598 | CS |
| 156 | -6.04 | -89.4814814815 | 6.75 | 6.75 | 0.7 | 2659634 | 2.26418802 | CS |
| 260 | -17.29 | -96.0555555556 | 18 | 23.28 | 0.7 | 2523785 | 4.70935045 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 0.71 | 0 | 0.00 | 0.72 | 0.72 | 0.71 | 102300 |
| 1736544540 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.71 | 132800 |
| 1736458140 | 0.72 | 0 | 0.00 | 0.72 | 0.73 | 0.7 | 376400 |
| 1736371740 | 0.72 | 0 | 0.00 | 0.72 | 0.73 | 0.7 | 256000 |
| 1736285400 | 0.72 | 0 | 0.00 | 0.72 | 0.73 | 0.71 | 110500 |
| 1736198940 | 0.72 | -0.01 | -1.37 | 0.72 | 0.73 | 0.71 | 221500 |
| 1735939740 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.71 | 172500 |
| 1735853400 | 0.73 | -0.01 | -1.35 | 0.74 | 0.74 | 0.71 | 168300 |
| 1735594200 | 0.74 | 0.02 | 2.78 | 0.73 | 0.74 | 0.7 | 276400 |
| 1735334940 | 0.72 | 0.01 | 1.41 | 0.72 | 0.72 | 0.7 | 160400 |
| 1735248540 | 0.71 | 0 | 0.00 | 0.7 | 0.72 | 0.7 | 209600 |
| 1734989340 | 0.71 | -0.02 | -2.74 | 0.73 | 0.74 | 0.7 | 356900 |
| 1734730200 | 0.73 | 0.02 | 2.82 | 0.71 | 0.74 | 0.71 | 192200 |
| 1734643800 | 0.71 | 0.01 | 1.43 | 0.72 | 0.74 | 0.7 | 333600 |
| 1734557400 | 0.7 | -0.07 | -9.09 | 0.77 | 0.77 | 0.7 | 507500 |
| 1734470940 | 0.77 | -0.03 | -3.75 | 0.8 | 0.8 | 0.75 | 696400 |
| 1734384540 | 0.8 | -0.01 | -1.23 | 0.81 | 0.83 | 0.79 | 200200 |
| 1734125340 | 0.81 | 0 | 0.00 | 0.81 | 0.8199999 | 0.79 | 647200 |
| 1734039000 | 0.81 | 0 | 0.00 | 0.81 | 0.8199999 | 0.79 | 620200 |
| 1733952540 | 0.81 | -0.02 | -2.41 | 0.83 | 0.84 | 0.81 | 805700 |
| 1733866140 | 0.83 | -0.01 | -1.19 | 0.84 | 0.84 | 0.81 | 670700 |
| 1733779740 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.81 | 411300 |
| 1733520600 | 0.84 | -0.02 | -2.33 | 0.86 | 0.87 | 0.8199999 | 257400 |
| 1733434200 | 0.86 | 0.01 | 1.18 | 0.85 | 0.87 | 0.85 | 230000 |
| 1733347800 | 0.85 | 0 | 0.00 | 0.87 | 0.87 | 0.83 | 359200 |
| 1733261340 | 0.85 | -0.03 | -3.41 | 0.88 | 0.88 | 0.84 | 821500 |
| 1733174940 | 0.88 | -0.01 | -1.12 | 0.9 | 0.9 | 0.87 | 264600 |
| 1732915740 | 0.89 | -0.01 | -1.11 | 0.9 | 0.9 | 0.86 | 1049300 |
| 1732829400 | 0.9 | -0.03 | -3.23 | 0.94 | 0.94 | 0.88 | 879600 |
| 1732743000 | 0.93 | -0.01 | -1.06 | 0.94 | 0.95 | 0.92 | 331600 |
| 1732656600 | 0.94 | -0.01 | -1.05 | 0.95 | 0.96 | 0.94 | 297100 |
| 1732570140 | 0.95 | -0.01 | -1.04 | 0.96 | 0.96 | 0.93 | 268900 |
| 1732310940 | 0.96 | 0.02 | 2.13 | 0.92 | 0.96 | 0.92 | 463500 |
| 1732224600 | 0.94 | 0 | 0.00 | 0.94 | 0.95 | 0.92 | 264700 |
| 1732051800 | 0.94 | 0.01 | 1.08 | 0.93 | 0.95 | 0.93 | 528100 |
| 1731965340 | 0.93 | -0.03 | -3.13 | 0.96 | 0.97 | 0.93 | 244700 |
| 1731619800 | 0.96 | -0.02 | -2.04 | 0.98 | 0.98 | 0.94 | 306300 |
| 1731533400 | 0.98 | 0 | 0.00 | 0.98 | 0.99 | 0.95 | 304100 |
| 1731446940 | 0.98 | -0.02 | -2.00 | 1 | 1 | 0.98 | 117100 |
| 1731360540 | 1 | -0.03 | -2.91 | 1.01 | 1.02 | 0.99 | 576800 |
| 1731101400 | 1.03 | -0.01 | -0.96 | 1.03 | 1.03 | 1.01 | 422100 |
| 1731014940 | 1.04 | 0.04 | 4.00 | 1 | 1.04 | 0.99 | 637200 |
| 1730928600 | 1 | 0.02 | 2.04 | 0.96 | 1 | 0.96 | 288600 |
| 1730842200 | 0.98 | 0.01 | 1.03 | 0.98 | 0.98 | 0.96 | 156500 |
| 1730755800 | 0.97 | 0.02 | 2.11 | 0.95 | 0.98 | 0.95 | 197700 |
| 1730496600 | 0.95 | 0 | 0.00 | 0.95 | 0.97 | 0.95 | 126500 |
| 1730410200 | 0.95 | -0.01 | -1.04 | 0.95 | 0.97 | 0.95 | 132400 |
| 1730323800 | 0.96 | 0.01 | 1.05 | 0.95 | 0.97 | 0.95 | 213800 |
| 1730237340 | 0.95 | 0 | 0.00 | 0.94 | 0.96 | 0.94 | 161600 |
| 1730151000 | 0.95 | 0.01 | 1.06 | 0.94 | 0.96 | 0.94 | 105200 |
| 1729891800 | 0.94 | -0.01 | -1.05 | 0.95 | 0.96 | 0.94 | 188300 |
| 1729805400 | 0.95 | 0.01 | 1.06 | 0.94 | 0.95 | 0.93 | 181300 |
| 1729719000 | 0.94 | 0.01 | 1.08 | 0.93 | 0.94 | 0.93 | 57100 |
| 1729632600 | 0.93 | -0.01 | -1.06 | 0.95 | 0.96 | 0.93 | 155500 |
| 1729546140 | 0.94 | 0 | 0.00 | 0.95 | 0.96 | 0.94 | 208800 |
| 1729287000 | 0.94 | -0.02 | -2.08 | 0.95 | 0.96 | 0.94 | 252000 |
| 1729200540 | 0.96 | 0 | 0.00 | 0.96 | 0.97 | 0.94 | 208900 |
| 1729114140 | 0.96 | -0.01 | -1.03 | 0.97 | 0.97 | 0.95 | 266200 |
| 1729027740 | 0.97 | 0 | 0.00 | 0.97 | 0.98 | 0.96 | 126600 |
| 1728941340 | 0.97 | 0 | 0.00 | 0.96 | 0.98 | 0.95 | 223200 |
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
