Premium
Mangels Indl Sa (MGEL4)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -8.44062947067 | 6.99 | 6.99 | 6 | 700 | 6.30785714 | PR |
| 4 | -0.75 | -10.4895104895 | 7.15 | 7.15 | 5.99 | 2358 | 6.68533482 | PR |
| 12 | -4.73 | -42.4977538185 | 11.13 | 11.14 | 5.99 | 1749 | 7.91877803 | PR |
| 26 | -7.4 | -53.6231884058 | 13.8 | 13.8 | 5.99 | 2521 | 10.91447824 | PR |
| 52 | -6.87 | -51.7709118312 | 13.27 | 20.37 | 5.99 | 2730 | 13.57426197 | PR |
| 156 | -6.14 | -48.9633173844 | 12.54 | 20.37 | 5.99 | 2599 | 14.16764659 | PR |
| 260 | -1.57 | -19.6988707654 | 7.97 | 28 | 3.61 | 7507 | 11.41405238 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 6.4 | 0.05 | 0.79 | 6.29 | 6.4 | 6.29 | 1400 |
| 1734643800 | 6.35 | 0.35 | 5.83 | 6.35 | 6.35 | 6.35 | 200 |
| 1734557400 | 6 | -0.99 | -14.16 | 6.03 | 6.1 | 6 | 1800 |
| 1734470940 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1734384540 | 6.99 | 0 | 0.00 | 6.97 | 6.99 | 6.97 | 600 |
| 1734125340 | 6.99 | 0.48 | 7.37 | 6.99 | 6.99 | 6.99 | 200 |
| 1734039000 | 6.51 | 0.21 | 3.33 | 6.75 | 6.75 | 6.51 | 7000 |
| 1733952540 | 6.3 | -0.3 | -4.55 | 6.17 | 6.3099999 | 6.17 | 1000 |
| 1733866140 | 6.6 | -0.29 | -4.21 | 6.59 | 6.6 | 6.59 | 200 |
| 1733779740 | 6.89 | 0.48 | 7.49 | 6.72 | 6.98 | 6.72 | 4100 |
| 1733520600 | 6.41 | 0 | 0.00 | 6.42 | 6.42 | 6.41 | 600 |
| 1733434200 | 6.41 | 0 | 0.00 | 6.39 | 6.41 | 6.39 | 900 |
| 1733347800 | 6.41 | -0.27 | -4.04 | 6.61 | 7 | 6.41 | 5900 |
| 1733261340 | 6.68 | 0.56 | 9.15 | 6.15 | 6.68 | 5.99 | 2700 |
| 1733174940 | 6.12 | -0.43 | -6.56 | 6.12 | 6.12 | 6.12 | 100 |
| 1732915740 | 6.55 | -0.04 | -0.61 | 6.1 | 6.55 | 6.01 | 3800 |
| 1732829400 | 6.59 | -0.51 | -7.18 | 6.71 | 6.71 | 6.32 | 4000 |
| 1732743000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 300 |
| 1732656600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 1300 |
| 1732570140 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7 | 1700 |
| 1732310940 | 7.1 | 0 | 0.00 | 7.15 | 7.15 | 7.05 | 8400 |
| 1732224600 | 7.1 | -0.03 | -0.42 | 7.1 | 7.15 | 7.1 | 1600 |
| 1732051800 | 7.13 | -0.09 | -1.25 | 7.14 | 7.14 | 7.13 | 600 |
| 1731965340 | 7.22 | -0.28 | -3.73 | 7.23 | 7.23 | 7.22 | 400 |
| 1731619800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 100 |
| 1731533400 | 7.5 | -0.19 | -2.47 | 7.5 | 7.5 | 7.21 | 700 |
| 1731446940 | 7.69 | -0.12 | -1.54 | 7.81 | 7.81 | 7.69 | 1000 |
| 1731360540 | 7.81 | -0.19 | -2.38 | 7.9 | 7.9 | 7.81 | 300 |
| 1731101400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 100 |
| 1731014940 | 8 | 0.01 | 0.13 | 8 | 8 | 8 | 200 |
| 1730928600 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 100 |
| 1730842200 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1730755800 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1730496600 | 7.99 | 0.15 | 1.91 | 7.99 | 7.99 | 7.99 | 200 |
| 1730410200 | 7.84 | 0 | 0.00 | 7.99 | 7.99 | 7.84 | 400 |
| 1730323800 | 7.84 | -0.19 | -2.37 | 8.34 | 8.34 | 7.81 | 500 |
| 1730237340 | 8.03 | 0.05 | 0.63 | 8.19 | 8.19 | 8.03 | 1400 |
| 1730151000 | 7.98 | 0 | 0.00 | 8.34 | 8.34 | 7.98 | 1400 |
| 1729891800 | 7.98 | -0.36 | -4.32 | 8.02 | 8.02 | 7.98 | 400 |
| 1729805400 | 8.34 | 0.64 | 8.31 | 8.34 | 8.35 | 8.34 | 700 |
| 1729719000 | 7.7 | -0.82 | -9.62 | 8.13 | 8.35 | 7.7 | 3500 |
| 1729632600 | 8.52 | -0.1 | -1.16 | 8.52 | 8.52 | 8.52 | 100 |
| 1729546140 | 8.6199999 | -0.38 | -4.22 | 8.7 | 8.7 | 8.6199999 | 500 |
| 1729287000 | 9 | -0.01 | -0.11 | 9.01 | 9.01 | 9 | 1100 |
| 1729200540 | 9.01 | -0.43 | -4.56 | 9.45 | 9.45 | 8.99 | 14100 |
| 1729114140 | 9.44 | -0.4 | -4.07 | 9.2 | 9.45 | 9.2 | 300 |
| 1729027740 | 9.84 | -0.16 | -1.60 | 10 | 10 | 9.84 | 700 |
| 1728941340 | 10 | -1 | -9.09 | 10.27 | 10.27 | 9.95 | 3800 |
| 1728682140 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1728595740 | 11 | 0 | 0.00 | 11 | 11 | 11 | 400 |
| 1728509340 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1728422940 | 11 | 0 | 0.00 | 11.05 | 11.05 | 10.2 | 5400 |
| 1728336600 | 11 | -0.05 | -0.45 | 10.94 | 11 | 10.94 | 2500 |
| 1728077400 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
| 1727991000 | 11.05 | 0.05 | 0.45 | 10.68 | 11.05 | 10.68 | 200 |
| 1727904540 | 11 | 0 | 0.00 | 11 | 11 | 11 | 300 |
| 1727818200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1727731800 | 11 | -0.13 | -1.17 | 11.14 | 11.14 | 11 | 1300 |
| 1727472600 | 11.13 | -0.02 | -0.18 | 11.13 | 11.13 | 11.13 | 100 |
| 1727386200 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 0 |
| 1727299800 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 0 |
| 1727213400 | 11.15 | -0.46 | -3.96 | 11.61 | 11.61 | 11.15 | 3800 |
| 1727127000 | 11.61 | 0 | 0.00 | 11.61 | 11.61 | 11.61 | 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
