Premium
Mahle Metal Leve Sa (ex Metal Leve Sa Ind Com) (LEVE3)
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 | 0.29 | 1.07011070111 | 27.1 | 27.46 | 26.19 | 358980 | 26.85935205 | CS |
| 4 | 0.21 | 0.772626931567 | 27.18 | 28.42 | 26.19 | 501275 | 27.13499137 | CS |
| 12 | -2.96 | -9.7528830313 | 30.35 | 31.38 | 26.19 | 421386 | 28.6745201 | CS |
| 26 | -3.31 | -10.7817589577 | 30.7 | 34.78 | 26.19 | 402500 | 30.49081782 | CS |
| 52 | -8.12 | -22.866798085 | 35.51 | 37.52 | 26.19 | 448898 | 32.28027164 | CS |
| 156 | -4.15 | -13.1578947368 | 31.54 | 52.52 | 21.8 | 377841 | 32.69938382 | CS |
| 260 | 0.38 | 1.40688633839 | 27.01 | 52.52 | 14.37 | 430221 | 29.63494266 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 27.33 | 0.44 | 1.64 | 26.89 | 27.33 | 26.19 | 501600 |
| 1734643800 | 26.89 | 0.18 | 0.67 | 26.71 | 27.13 | 26.6 | 455600 |
| 1734557400 | 26.71 | -0.12 | -0.45 | 26.85 | 26.89 | 26.27 | 456700 |
| 1734470940 | 26.83 | 0.08 | 0.30 | 26.85 | 27.07 | 26.6 | 322500 |
| 1734384540 | 26.75 | -0.4 | -1.47 | 27.15 | 27.27 | 26.75 | 247700 |
| 1734125340 | 27.15 | 0.1 | 0.37 | 27.1 | 27.46 | 26.99 | 312400 |
| 1734039000 | 27.05 | -0.81 | -2.91 | 27.87 | 27.87 | 27.05 | 376400 |
| 1733952540 | 27.86 | 0.27 | 0.98 | 27.59 | 28.31 | 27.33 | 806700 |
| 1733866140 | 27.59 | 0.84 | 3.14 | 27.04 | 27.59 | 26.84 | 372300 |
| 1733779740 | 26.75 | -0.98 | -3.53 | 27.75 | 27.9 | 26.75 | 628600 |
| 1733520600 | 27.73 | -0.01 | -0.04 | 27.76 | 28.18 | 27.47 | 423400 |
| 1733434200 | 27.74 | 0.75 | 2.78 | 27.2 | 27.86 | 27.2 | 378800 |
| 1733347800 | 26.99 | 0.54 | 2.04 | 26.7 | 27.62 | 26.7 | 740800 |
| 1733261340 | 26.45 | -0.43 | -1.60 | 26.95 | 27.39 | 26.45 | 1076500 |
| 1733174940 | 26.88 | -0.25 | -0.92 | 27.15 | 27.45 | 26.88 | 803100 |
| 1732915740 | 27.13 | 0.37 | 1.38 | 26.75 | 27.14 | 26.34 | 468300 |
| 1732829400 | 26.76 | -0.4 | -1.47 | 27.16 | 27.16 | 26.45 | 417200 |
| 1732743000 | 27.16 | -0.29 | -1.06 | 27.61 | 27.72 | 26.85 | 516800 |
| 1732656600 | 27.45 | -0.35 | -1.26 | 27.87 | 28.06 | 27.45 | 419400 |
| 1732570140 | 27.8 | -0.14 | -0.50 | 28.22 | 28.42 | 27.79 | 351100 |
| 1732310940 | 27.94 | 0.84 | 3.10 | 27.18 | 27.99 | 26.97 | 451200 |
| 1732224600 | 27.1 | -0.4 | -1.45 | 27.52 | 27.59 | 27.1 | 529900 |
| 1732051800 | 27.5 | -0.23 | -0.83 | 27.72 | 27.86 | 27.36 | 366000 |
| 1731965340 | 27.73 | -0.21 | -0.75 | 27.99 | 28.29 | 27.68 | 364000 |
| 1731619800 | 27.94 | -0.01 | -0.04 | 27.95 | 28.04 | 27.47 | 522000 |
| 1731533400 | 27.95 | -0.22 | -0.78 | 28.15 | 28.46 | 27.78 | 596100 |
| 1731446940 | 28.17 | -1.6 | -5.37 | 29.79 | 29.84 | 28.16 | 995100 |
| 1731360540 | 29.77 | -0.54 | -1.78 | 29.94 | 30.19 | 29.04 | 402600 |
| 1731101400 | 30.31 | 0.19 | 0.63 | 30.4 | 30.78 | 29.8 | 572600 |
| 1731014940 | 30.12 | -0.79 | -2.56 | 30.8 | 31.38 | 29.95 | 577500 |
| 1730928600 | 30.91 | 0.44 | 1.44 | 30.4 | 31.06 | 29.99 | 455200 |
| 1730842200 | 30.47 | -0.12 | -0.39 | 30.76 | 30.76 | 30.24 | 238900 |
| 1730755800 | 30.59 | 0.53 | 1.76 | 30.3 | 30.73 | 30.19 | 370500 |
| 1730496600 | 30.06 | 0.11 | 0.37 | 30.01 | 30.15 | 29.83 | 344000 |
| 1730410200 | 29.95 | -0.1 | -0.33 | 30.1 | 30.22 | 29.75 | 465000 |
| 1730323800 | 30.05 | 0.05 | 0.17 | 30.1 | 30.32 | 30.04 | 379000 |
| 1730237340 | 30 | -0.2 | -0.66 | 30.4 | 30.4 | 30 | 250900 |
| 1730151000 | 30.2 | 0 | 0.00 | 30.2 | 30.55 | 30.14 | 216900 |
| 1729891800 | 30.2 | -0.34 | -1.11 | 30.55 | 30.85 | 30.08 | 327100 |
| 1729805400 | 30.54 | 0.32 | 1.06 | 30.22 | 30.59 | 30.12 | 288600 |
| 1729719000 | 30.22 | -0.16 | -0.53 | 30.36 | 30.49 | 30.22 | 239200 |
| 1729632600 | 30.38 | 0 | 0.00 | 30.44 | 30.47 | 30.26 | 239300 |
| 1729546140 | 30.38 | 0.1 | 0.33 | 30.38 | 30.66 | 30.3 | 210400 |
| 1729287000 | 30.28 | 0.02 | 0.07 | 30.3 | 30.48 | 30.15 | 277300 |
| 1729200540 | 30.26 | -0.39 | -1.27 | 30.56 | 30.63 | 30.17 | 252300 |
| 1729114140 | 30.65 | 0.4 | 1.32 | 30.25 | 30.95 | 30.25 | 773600 |
| 1729027740 | 30.25 | 0.02 | 0.07 | 30.4 | 30.55 | 30.19 | 291700 |
| 1728941340 | 30.23 | 0.01 | 0.03 | 30.3 | 30.36 | 30 | 326400 |
| 1728682200 | 30.22 | 0.01 | 0.03 | 30.21 | 30.38 | 30.1 | 235300 |
| 1728595740 | 30.21 | -0.08 | -0.26 | 30.38 | 30.38 | 30.14 | 234200 |
| 1728509400 | 30.29 | -0.05 | -0.16 | 30.35 | 30.39 | 30.18 | 219400 |
| 1728422940 | 30.34 | -0.51 | -1.65 | 30.76 | 30.84 | 30.29 | 382100 |
| 1728336600 | 30.85 | 0.33 | 1.08 | 30.59 | 31.04 | 30.56 | 366300 |
| 1728077400 | 30.52 | -0.06 | -0.20 | 30.68 | 30.89 | 30.46 | 246100 |
| 1727991000 | 30.58 | -0.16 | -0.52 | 30.7 | 30.75 | 30.27 | 269400 |
| 1727904540 | 30.74 | 0.4 | 1.32 | 30.53 | 31 | 30.5 | 352700 |
| 1727818200 | 30.34 | 0.11 | 0.36 | 30.28 | 30.54 | 30.11 | 512800 |
| 1727731800 | 30.23 | -0.1 | -0.33 | 30.59 | 30.59 | 30.17 | 381600 |
| 1727472600 | 30.33 | 0.01 | 0.03 | 30.35 | 30.63 | 30.27 | 342900 |
| 1727386140 | 30.32 | -0.02 | -0.07 | 30.5 | 30.56 | 30.25 | 281600 |
| 1727299740 | 30.34 | -0.36 | -1.17 | 31 | 31.02 | 30.27 | 319800 |
| 1727213400 | 30.7 | -0.12 | -0.39 | 31.09 | 31.17 | 30.6 | 463900 |
| 1727127000 | 30.82 | -0.35 | -1.12 | 31.17 | 31.19 | 30.62 | 310900 |
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
