Premium
Multilaser Industrial Ltd (MLAS3)
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 | -0.03 | -2.54237288136 | 1.18 | 1.19 | 1 | 2377300 | 1.08694561 | CS |
| 4 | -0.23 | -16.6666666667 | 1.38 | 1.53 | 1 | 2919130 | 1.23834398 | CS |
| 12 | -0.42 | -26.7515923567 | 1.57 | 1.73 | 1 | 2332191 | 1.42730527 | CS |
| 26 | -0.79 | -40.7216494845 | 1.94 | 2.32 | 1 | 2962319 | 1.73512533 | CS |
| 52 | -1.01 | -46.7592592593 | 2.16 | 2.68 | 1 | 2851097 | 1.90098401 | CS |
| 156 | -6.9 | -85.7142857143 | 8.05 | 8.57 | 1 | 2677820 | 2.85756509 | CS |
| 260 | -10.9 | -90.4564315353 | 12.05 | 13.28 | 1 | 2696795 | 3.61638205 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 1.15 | 0.05 | 4.55 | 1.1 | 1.18 | 1.09 | 1752600 |
| 1734643800 | 1.1 | 0.09 | 8.91 | 1.02 | 1.12 | 1.01 | 1803500 |
| 1734557400 | 1.01 | -0.1 | -9.01 | 1.11 | 1.11 | 1 | 2675800 |
| 1734470940 | 1.11 | 0.02 | 1.83 | 1.09 | 1.1399999 | 1.07 | 2785400 |
| 1734384540 | 1.09 | -0.05 | -4.39 | 1.15 | 1.16 | 1.09 | 2541500 |
| 1734125340 | 1.1399999 | -0.03 | -2.56 | 1.18 | 1.19 | 1.1399999 | 2080300 |
| 1734039000 | 1.17 | -0.12 | -9.30 | 1.26 | 1.29 | 1.17 | 2379900 |
| 1733952540 | 1.29 | 0.07 | 5.74 | 1.22 | 1.32 | 1.21 | 4063800 |
| 1733866140 | 1.22 | 0.05 | 4.27 | 1.18 | 1.23 | 1.16 | 2043600 |
| 1733779740 | 1.17 | 0 | 0.00 | 1.16 | 1.21 | 1.16 | 2258900 |
| 1733520600 | 1.17 | -0.06 | -4.88 | 1.22 | 1.25 | 1.16 | 2942200 |
| 1733434200 | 1.23 | 0.03 | 2.50 | 1.23 | 1.27 | 1.22 | 2223100 |
| 1733347800 | 1.2 | -0.03 | -2.44 | 1.22 | 1.26 | 1.2 | 2633600 |
| 1733261340 | 1.23 | -0.01 | -0.81 | 1.26 | 1.27 | 1.21 | 3353000 |
| 1733174940 | 1.24 | -0.03 | -2.36 | 1.28 | 1.28 | 1.22 | 2361800 |
| 1732915740 | 1.27 | 0 | 0.00 | 1.28 | 1.29 | 1.2 | 7772100 |
| 1732829400 | 1.27 | -0.13 | -9.29 | 1.4 | 1.4 | 1.27 | 5517700 |
| 1732743000 | 1.4 | -0.11 | -7.28 | 1.51 | 1.53 | 1.4 | 3343600 |
| 1732656600 | 1.51 | 0.02 | 1.34 | 1.49 | 1.53 | 1.47 | 1751000 |
| 1732570140 | 1.49 | 0.05 | 3.47 | 1.47 | 1.49 | 1.43 | 1505100 |
| 1732310940 | 1.44 | 0.08 | 5.88 | 1.3799999 | 1.44 | 1.36 | 2346700 |
| 1732224600 | 1.36 | -0.05 | -3.55 | 1.3799999 | 1.3899999 | 1.35 | 3014100 |
| 1732051800 | 1.41 | -0.01 | -0.70 | 1.42 | 1.44 | 1.3799999 | 3659300 |
| 1731965340 | 1.42 | -0.04 | -2.74 | 1.46 | 1.49 | 1.3899999 | 4820300 |
| 1731619800 | 1.46 | -0.08 | -5.19 | 1.55 | 1.57 | 1.46 | 4237900 |
| 1731533400 | 1.54 | 0.02 | 1.32 | 1.52 | 1.54 | 1.51 | 960600 |
| 1731446940 | 1.52 | -0.02 | -1.30 | 1.55 | 1.55 | 1.5 | 1064200 |
| 1731360540 | 1.54 | 0.02 | 1.32 | 1.54 | 1.55 | 1.5 | 1471100 |
| 1731101400 | 1.52 | -0.03 | -1.94 | 1.57 | 1.57 | 1.49 | 2501700 |
| 1731014940 | 1.55 | -0.08 | -4.91 | 1.6399999 | 1.67 | 1.55 | 3078900 |
| 1730928600 | 1.6299999 | -0.07 | -4.12 | 1.67 | 1.67 | 1.59 | 2785500 |
| 1730842200 | 1.7 | -0.01 | -0.58 | 1.72 | 1.72 | 1.6399999 | 1683000 |
| 1730755800 | 1.71 | 0.12 | 7.55 | 1.6 | 1.72 | 1.6 | 2415900 |
| 1730496600 | 1.59 | -0.02 | -1.24 | 1.6299999 | 1.6299999 | 1.57 | 1141500 |
| 1730410200 | 1.61 | -0.04 | -2.42 | 1.68 | 1.69 | 1.61 | 1012000 |
| 1730323800 | 1.65 | 0.03 | 1.85 | 1.6299999 | 1.67 | 1.6299999 | 1167100 |
| 1730237340 | 1.62 | -0.08 | -4.71 | 1.7 | 1.7 | 1.62 | 1346200 |
| 1730151000 | 1.7 | 0.08 | 4.94 | 1.62 | 1.72 | 1.62 | 2572700 |
| 1729891800 | 1.62 | 0 | 0.00 | 1.6299999 | 1.68 | 1.62 | 1240400 |
| 1729805400 | 1.62 | 0.05 | 3.18 | 1.57 | 1.65 | 1.54 | 1979800 |
| 1729719000 | 1.57 | 0.01 | 0.64 | 1.56 | 1.58 | 1.54 | 1686700 |
| 1729632600 | 1.56 | 0 | 0.00 | 1.58 | 1.6 | 1.54 | 1894300 |
| 1729546140 | 1.56 | 0.04 | 2.63 | 1.54 | 1.57 | 1.52 | 2083000 |
| 1729287000 | 1.52 | -0.07 | -4.40 | 1.58 | 1.6 | 1.52 | 2991600 |
| 1729200540 | 1.59 | -0.02 | -1.24 | 1.6299999 | 1.6399999 | 1.57 | 1787800 |
| 1729114140 | 1.61 | 0.01 | 0.63 | 1.59 | 1.6299999 | 1.57 | 1673400 |
| 1729027740 | 1.6 | -0.01 | -0.62 | 1.62 | 1.65 | 1.58 | 1594600 |
| 1728941340 | 1.61 | 0 | 0.00 | 1.62 | 1.6399999 | 1.58 | 1787700 |
| 1728682200 | 1.61 | 0.03 | 1.90 | 1.58 | 1.61 | 1.55 | 1022100 |
| 1728595740 | 1.58 | 0 | 0.00 | 1.6 | 1.61 | 1.56 | 976300 |
| 1728509400 | 1.58 | -0.03 | -1.86 | 1.6299999 | 1.6399999 | 1.58 | 1189100 |
| 1728422940 | 1.61 | -0.03 | -1.83 | 1.61 | 1.65 | 1.58 | 1726500 |
| 1728336600 | 1.6399999 | -0.01 | -0.61 | 1.7 | 1.72 | 1.62 | 2102900 |
| 1728077400 | 1.65 | 0.02 | 1.23 | 1.61 | 1.66 | 1.6 | 1566700 |
| 1727991000 | 1.6299999 | -0.06 | -3.55 | 1.68 | 1.68 | 1.6 | 1555000 |
| 1727904540 | 1.69 | 0.02 | 1.20 | 1.69 | 1.73 | 1.66 | 2129500 |
| 1727818200 | 1.67 | 0.05 | 3.09 | 1.62 | 1.71 | 1.62 | 2769400 |
| 1727731800 | 1.62 | -0.03 | -1.82 | 1.6299999 | 1.66 | 1.62 | 2010900 |
| 1727472600 | 1.65 | 0.08 | 5.10 | 1.57 | 1.67 | 1.57 | 2184800 |
| 1727386140 | 1.57 | 0.08 | 5.37 | 1.5 | 1.6 | 1.5 | 3529500 |
| 1727299740 | 1.49 | -0.07 | -4.49 | 1.57 | 1.58 | 1.49 | 3743600 |
| 1727213400 | 1.56 | -0.01 | -0.64 | 1.59 | 1.6299999 | 1.56 | 3807000 |
| 1727127000 | 1.57 | -0.02 | -1.26 | 1.58 | 1.59 | 1.54 | 2415500 |
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
