Premium
Hospital Mater Dei S.A (MATD3)
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 | 0.03 | 0.833333333333 | 3.6 | 3.87 | 3.55 | 553060 | 3.75539833 | CS |
| 4 | -0.35 | -8.79396984925 | 3.98 | 3.99 | 3.35 | 696400 | 3.71219351 | CS |
| 12 | -0.8 | -18.0586907449 | 4.43 | 4.57 | 3.35 | 713485 | 4.03069783 | CS |
| 26 | -1.47 | -28.8235294118 | 5.1 | 5.1 | 3.35 | 694003 | 4.35624127 | CS |
| 52 | -4.22 | -53.7579617834 | 7.85 | 7.89 | 3.35 | 647412 | 4.97701748 | CS |
| 156 | -8.27 | -69.4957983193 | 11.9 | 17.53 | 3.35 | 547025 | 7.90783714 | CS |
| 260 | -13.63 | -78.9687137891 | 17.26 | 21.79 | 3.35 | 594568 | 10.17806568 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 3.65 | -0.05 | -1.35 | 3.76 | 3.76 | 3.61 | 356900 |
| 1736458140 | 3.7 | -0.02 | -0.54 | 3.69 | 3.8 | 3.64 | 340300 |
| 1736371740 | 3.72 | -0.12 | -3.13 | 3.83 | 3.87 | 3.7 | 672800 |
| 1736285400 | 3.84 | 0.04 | 1.05 | 3.82 | 3.87 | 3.69 | 451300 |
| 1736198940 | 3.8 | 0.19 | 5.26 | 3.6 | 3.8 | 3.55 | 944000 |
| 1735939740 | 3.61 | 0.13 | 3.74 | 3.49 | 3.61 | 3.35 | 1522000 |
| 1735853400 | 3.48 | -0.16 | -4.40 | 3.61 | 3.61 | 3.48 | 589000 |
| 1735594200 | 3.64 | 0.08 | 2.25 | 3.58 | 3.64 | 3.52 | 463200 |
| 1735334940 | 3.56 | -0.11 | -3.00 | 3.69 | 3.7 | 3.56 | 430400 |
| 1735248540 | 3.67 | 0.06 | 1.66 | 3.55 | 3.67 | 3.55 | 522500 |
| 1734989340 | 3.61 | -0.14 | -3.73 | 3.78 | 3.8 | 3.61 | 622800 |
| 1734730200 | 3.75 | 0.07 | 1.90 | 3.69 | 3.8 | 3.66 | 590600 |
| 1734643800 | 3.68 | -0.03 | -0.81 | 3.68 | 3.77 | 3.61 | 717200 |
| 1734557400 | 3.71 | -0.19 | -4.87 | 3.9 | 3.9 | 3.63 | 1247100 |
| 1734470940 | 3.9 | -0.05 | -1.27 | 3.92 | 3.92 | 3.78 | 734500 |
| 1734384540 | 3.95 | 0 | 0.00 | 3.98 | 3.99 | 3.81 | 937800 |
| 1734125340 | 3.95 | -0.02 | -0.50 | 3.93 | 4 | 3.9 | 3321500 |
| 1734039000 | 3.97 | -0.17 | -4.11 | 4.08 | 4.1 | 3.97 | 751900 |
| 1733952540 | 4.14 | 0.08 | 1.97 | 4.09 | 4.15 | 4.03 | 1908500 |
| 1733866140 | 4.0599999 | 0.09 | 2.27 | 4 | 4.09 | 3.99 | 519100 |
| 1733779740 | 3.97 | 0.04 | 1.02 | 4 | 4.0599999 | 3.9 | 1601900 |
| 1733520600 | 3.93 | -0.11 | -2.72 | 4.05 | 4.12 | 3.93 | 488700 |
| 1733434200 | 4.04 | 0 | 0.00 | 4.08 | 4.14 | 4.04 | 451200 |
| 1733347800 | 4.04 | -0.01 | -0.25 | 3.99 | 4.14 | 3.96 | 687900 |
| 1733261340 | 4.05 | 0 | 0.00 | 4.1 | 4.13 | 4 | 1149900 |
| 1733174940 | 4.05 | -0.08 | -1.94 | 4.1 | 4.14 | 4.03 | 830900 |
| 1732915740 | 4.13 | 0.07 | 1.72 | 4.0199999 | 4.17 | 3.91 | 547300 |
| 1732829400 | 4.0599999 | -0.12 | -2.87 | 4.23 | 4.29 | 3.95 | 1028500 |
| 1732743000 | 4.18 | -0.14 | -3.24 | 4.3 | 4.46 | 4.18 | 769200 |
| 1732656600 | 4.32 | 0.07 | 1.65 | 4.2699999 | 4.38 | 4.21 | 594700 |
| 1732570140 | 4.25 | 0.01 | 0.24 | 4.22 | 4.37 | 4.2 | 1153800 |
| 1732310940 | 4.24 | 0.06 | 1.44 | 4.25 | 4.2699999 | 4.15 | 353900 |
| 1732224600 | 4.18 | -0.12 | -2.79 | 4.3099999 | 4.3099999 | 4.13 | 870600 |
| 1732051800 | 4.3 | -0.01 | -0.23 | 4.3 | 4.38 | 4.19 | 280100 |
| 1731965340 | 4.3099999 | 0.01 | 0.23 | 4.23 | 4.49 | 4.15 | 616500 |
| 1731619800 | 4.3 | -0.07 | -1.60 | 4.41 | 4.5 | 4.24 | 2891300 |
| 1731533400 | 4.37 | -0.08 | -1.80 | 4.47 | 4.47 | 4.24 | 170700 |
| 1731446940 | 4.45 | -0.09 | -1.98 | 4.57 | 4.57 | 4.36 | 1304900 |
| 1731360540 | 4.54 | 0.11 | 2.48 | 4.43 | 4.54 | 4.3 | 609900 |
| 1731101400 | 4.43 | 0.28 | 6.75 | 4.15 | 4.43 | 4.07 | 376600 |
| 1731014940 | 4.15 | -0.11 | -2.58 | 4.2699999 | 4.35 | 4.13 | 337900 |
| 1730928600 | 4.26 | 0.01 | 0.24 | 4.24 | 4.28 | 4.13 | 625300 |
| 1730842200 | 4.25 | 0.04 | 0.95 | 4.22 | 4.32 | 4.15 | 198600 |
| 1730755800 | 4.21 | 0.14 | 3.44 | 4.13 | 4.21 | 4.13 | 153900 |
| 1730496600 | 4.07 | -0.15 | -3.55 | 4.25 | 4.25 | 4.0599999 | 261900 |
| 1730410200 | 4.22 | -0.02 | -0.47 | 4.21 | 4.32 | 4.21 | 111100 |
| 1730323800 | 4.24 | 0.05 | 1.19 | 4.19 | 4.33 | 4.17 | 362600 |
| 1730237340 | 4.19 | -0.04 | -0.95 | 4.25 | 4.25 | 4.12 | 293400 |
| 1730151000 | 4.23 | 0.05 | 1.20 | 4.2 | 4.3 | 4.2 | 117600 |
| 1729891800 | 4.18 | -0.07 | -1.65 | 4.3 | 4.3 | 4.13 | 367800 |
| 1729805400 | 4.25 | 0 | 0.00 | 4.24 | 4.29 | 4.16 | 166600 |
| 1729719000 | 4.25 | -0.06 | -1.39 | 4.3099999 | 4.33 | 4.22 | 380000 |
| 1729632600 | 4.3099999 | -0.01 | -0.23 | 4.33 | 4.35 | 4.23 | 250200 |
| 1729546140 | 4.32 | -0.08 | -1.82 | 4.43 | 4.43 | 4.2699999 | 479400 |
| 1729287000 | 4.4 | 0.04 | 0.92 | 4.37 | 4.47 | 4.32 | 1144400 |
| 1729200540 | 4.36 | 0 | 0.00 | 4.39 | 4.46 | 4.3 | 307600 |
| 1729114140 | 4.36 | 0.03 | 0.69 | 4.33 | 4.44 | 4.32 | 253500 |
| 1729027740 | 4.33 | -0.05 | -1.14 | 4.38 | 4.42 | 4.3 | 1018500 |
| 1728941340 | 4.38 | -0.07 | -1.57 | 4.45 | 4.46 | 4.35 | 298400 |
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
