Premium
Mangels Indl Sa (MGEL4F)
BOV
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989400 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1734730200 | 6.35 | -0.62 | -8.90 | 6.35 | 6.35 | 6.35 | 2 |
| 1734643800 | 6.97 | 1.37 | 24.46 | 6.45 | 6.97 | 6.45 | 31 |
| 1734557400 | 5.6 | -1.38 | -19.77 | 6.29 | 6.29 | 5.6 | 69 |
| 1734470940 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 3 |
| 1734384540 | 6.98 | 0.7 | 11.15 | 6.97 | 6.98 | 6.96 | 11 |
| 1734125400 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1734039000 | 6.28 | -0.32 | -4.85 | 6.28 | 6.28 | 6.28 | 2 |
| 1733952540 | 6.6 | -0.29 | -4.21 | 6.41 | 6.6 | 6.41 | 4 |
| 1733866140 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 0 |
| 1733779740 | 6.89 | 0.73 | 11.85 | 6.89 | 6.89 | 6.89 | 1 |
| 1733520600 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 1 |
| 1733434200 | 6.16 | -1.03 | -14.33 | 7.2 | 7.2 | 6.16 | 120 |
| 1733347800 | 7.19 | 1.07 | 17.48 | 7.19 | 7.19 | 7.19 | 22 |
| 1733261340 | 6.12 | -1.22 | -16.62 | 6.3 | 6.3 | 6.12 | 95 |
| 1733174940 | 7.34 | 0.76 | 11.55 | 7.33 | 7.34 | 7.33 | 10 |
| 1732915740 | 6.58 | 0.38 | 6.13 | 6.95 | 6.95 | 6.1 | 69 |
| 1732829400 | 6.2 | 0.2 | 3.33 | 6.99 | 6.99 | 6.2 | 103 |
| 1732743000 | 6 | -0.85 | -12.41 | 6.85 | 6.85 | 6 | 37 |
| 1732656600 | 6.85 | -0.01 | -0.15 | 6.85 | 6.85 | 6.85 | 1 |
| 1732570140 | 6.86 | -0.18 | -2.56 | 6.86 | 6.86 | 6.86 | 10 |
| 1732310940 | 7.04 | -0.09 | -1.26 | 7.04 | 7.04 | 7.04 | 12 |
| 1732224600 | 7.13 | -0.07 | -0.97 | 7.68 | 7.68 | 7.13 | 52 |
| 1732051800 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1731965400 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1731619800 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1731533400 | 7.2 | -0.79 | -9.89 | 6.89 | 7.2 | 6.89 | 102 |
| 1731446940 | 7.99 | 0.01 | 0.13 | 7.99 | 7.99 | 7.99 | 2 |
| 1731360540 | 7.98 | -0.01 | -0.13 | 7.98 | 7.98 | 7.98 | 4 |
| 1731101340 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1731014940 | 7.99 | 0.13 | 1.65 | 7.83 | 7.99 | 7.01 | 30 |
| 1730928600 | 7.86 | 0.01 | 0.13 | 7.86 | 7.86 | 7.86 | 5 |
| 1730842200 | 7.85 | 0.05 | 0.64 | 7.8 | 7.85 | 7.8 | 10 |
| 1730755800 | 7.8 | 1 | 14.71 | 7.9 | 7.9 | 7.8 | 15 |
| 1730496600 | 6.8 | -1 | -12.82 | 7.7 | 7.7 | 6.8 | 16 |
| 1730410200 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1730323800 | 7.8 | -0.2 | -2.50 | 8.03 | 8.19 | 7.37 | 60 |
| 1730237340 | 8 | -0.01 | -0.12 | 8.01 | 8.01 | 8 | 33 |
| 1730151000 | 8.01 | -0.29 | -3.49 | 8.1 | 8.1 | 8.01 | 12 |
| 1729891800 | 8.3 | -0.04 | -0.48 | 8.35 | 8.35 | 8.3 | 2 |
| 1729805400 | 8.34 | 0.33 | 4.12 | 8.69 | 8.69 | 8.34 | 51 |
| 1729719000 | 8.01 | -0.57 | -6.64 | 8.58 | 8.69 | 8.01 | 215 |
| 1729632600 | 8.58 | -0.42 | -4.67 | 8.7 | 8.7 | 8.58 | 76 |
| 1729546140 | 9 | -0.25 | -2.70 | 9.01 | 9.01 | 9 | 25 |
| 1729287000 | 9.25 | -0.18 | -1.91 | 9.25 | 9.25 | 9.25 | 14 |
| 1729200540 | 9.43 | -0.32 | -3.28 | 9.49 | 9.49 | 9.03 | 33 |
| 1729114140 | 9.75 | -0.24 | -2.40 | 9.98 | 10.1 | 9.75 | 165 |
| 1729027740 | 9.99 | -0.26 | -2.54 | 10.67 | 10.67 | 9.99 | 15 |
| 1728941340 | 10.25 | -0.75 | -6.82 | 10.9 | 10.9 | 10.25 | 64 |
| 1728682200 | 11 | 0.74 | 7.21 | 11 | 11 | 11 | 1 |
| 1728595800 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
| 1728509400 | 10.26 | -0.74 | -6.73 | 10.26 | 10.26 | 10.26 | 2 |
| 1728422940 | 11 | -0.05 | -0.45 | 11 | 11.12 | 10.2 | 171 |
| 1728336600 | 11.05 | -0.49 | -4.25 | 11.05 | 11.05 | 11.05 | 6 |
| 1728077400 | 11.54 | 0 | 0.00 | 11.54 | 11.54 | 11.54 | 0 |
| 1727991000 | 11.54 | 0 | 0.00 | 11.54 | 11.54 | 11.54 | 5 |
| 1727904540 | 11.54 | 0 | 0.00 | 11.54 | 11.54 | 11.54 | 10 |
| 1727818200 | 11.54 | 0.41 | 3.68 | 11.54 | 11.54 | 11.54 | 10 |
| 1727731800 | 11.13 | 0.11 | 1.00 | 11.13 | 11.13 | 11.13 | 52 |
| 1727472540 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1727386140 | 11.02 | -0.59 | -5.08 | 11.26 | 11.26 | 11.02 | 42 |
| 1727299800 | 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
