Premium
Mastercard Incorporated (MSCD34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6 | 6.59340659341 | 91 | 98.28 | 88.74 | 15516 | 94.64450819 | DR |
| 4 | -0.28 | -0.287828947368 | 97.28 | 103.83 | 88.74 | 21740 | 98.34735625 | DR |
| 12 | -4.69 | -4.61205624939 | 101.69 | 109.6 | 88.74 | 16248 | 100.72173527 | DR |
| 26 | 6.23 | 6.86350115677 | 90.77 | 109.6 | 88.74 | 11712 | 100.88209677 | DR |
| 52 | 18.84 | 24.1044012282 | 78.16 | 109.6 | 71.7 | 10226 | 92.00049245 | DR |
| 156 | 42.87 | 79.1982264918 | 54.13 | 109.6 | 47.66 | 13240 | 67.56303715 | DR |
| 260 | -1325.77 | -93.1823133746 | 1422.77 | 1992 | 1 | 17423 | 81.17672166 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744666200 | 97 | 1.13 | 1.18 | 96.83 | 98.28 | 96 | 2110 |
| 1744407000 | 95.87 | 1.69 | 1.79 | 95.12 | 97.55 | 94.37 | 22614 |
| 1744320600 | 94.18 | -2.39 | -2.47 | 95.23 | 97.48 | 93.18 | 6657 |
| 1744234200 | 96.57 | 4.37 | 4.74 | 90.02 | 97.85 | 90.02 | 6565 |
| 1744147800 | 92.2 | -2.46 | -2.60 | 95.35 | 96.75 | 91.14 | 15410 |
| 1744061400 | 94.66 | 1.85 | 1.99 | 91 | 95.06 | 88.74 | 26335 |
| 1743802200 | 92.81 | -3.27 | -3.40 | 97.05 | 97.05 | 91.75 | 7779 |
| 1743715800 | 96.08 | -2.34 | -2.38 | 96.63 | 97.74 | 95.3 | 24138 |
| 1743629400 | 98.42 | -1.58 | -1.58 | 100.15 | 101.03 | 98.42 | 1231 |
| 1743542940 | 100 | 0.22 | 0.22 | 100.34 | 101.44 | 99.7 | 37863 |
| 1743456600 | 99.78 | 0.74 | 0.75 | 99.01 | 101.44 | 98.64 | 1605 |
| 1743197400 | 99.04 | -3.85 | -3.74 | 103.83 | 103.83 | 99.04 | 7401 |
| 1743111000 | 102.89 | 1.89 | 1.87 | 102.02 | 103.78 | 101.78 | 73060 |
| 1743024600 | 101 | 0.4 | 0.40 | 101.61 | 101.77 | 100.63 | 15788 |
| 1742938200 | 100.6 | -0.1 | -0.10 | 99.13 | 101.2 | 99.13 | 1584 |
| 1742851740 | 100.7 | 1.61 | 1.62 | 99.9 | 101.02 | 99.61 | 30607 |
| 1742592600 | 99.09 | 1.39 | 1.42 | 98.6 | 99.24 | 98.09 | 3542 |
| 1742506200 | 97.7 | 0.8 | 0.83 | 96.12 | 98.85 | 96.12 | 101730 |
| 1742419800 | 96.9 | 0.1 | 0.10 | 96 | 98.13 | 96 | 20512 |
| 1742333400 | 96.8 | -0.24 | -0.25 | 97.55 | 97.55 | 96 | 7157 |
| 1742247000 | 97.04 | -0.24 | -0.25 | 97.28 | 97.6 | 96.3 | 23228 |
| 1741987800 | 97.28 | 0.19 | 0.20 | 97.16 | 97.71 | 96.32 | 30734 |
| 1741901400 | 97.09 | 0.08 | 0.08 | 97.01 | 99.08 | 96.49 | 9974 |
| 1741814940 | 97.01 | -1.09 | -1.11 | 100.68 | 100.68 | 97.01 | 24412 |
| 1741728600 | 98.1 | -2.87 | -2.84 | 99.55 | 100.75 | 98.1 | 3019 |
| 1741642140 | 100.97 | -0.53 | -0.52 | 101.5 | 102.28 | 99.98 | 39934 |
| 1741382940 | 101.5 | 0 | 0.00 | 101.65 | 102.52 | 100.22 | 7783 |
| 1741296540 | 101.5 | -2.27 | -2.19 | 103.39 | 103.39 | 101.21 | 31814 |
| 1741210140 | 103.77 | -4.12 | -3.82 | 107.89 | 107.89 | 103.39 | 2786 |
| 1740778200 | 107.89 | 2.09 | 1.98 | 106.52 | 109 | 106.52 | 2212 |
| 1740691740 | 105.8 | 1.78 | 1.71 | 105.68 | 108.19 | 105.12 | 12092 |
| 1740605400 | 104.02 | -0.05 | -0.05 | 105.07 | 105.79 | 104.02 | 5734 |
| 1740519000 | 104.07 | 0.87 | 0.84 | 103.06 | 104.85 | 102.9 | 4228 |
| 1740432540 | 103.2 | -0.75 | -0.72 | 103.95 | 104.2 | 102.75 | 1692 |
| 1740173400 | 103.95 | 1.17 | 1.14 | 102.78 | 104 | 102.75 | 7932 |
| 1740087000 | 102.78 | -1.22 | -1.17 | 104.26 | 104.7 | 102.56 | 17791 |
| 1740000540 | 104 | 0.4 | 0.39 | 103.61 | 105.32 | 103.61 | 1863 |
| 1739914140 | 103.6 | 0.88 | 0.86 | 103.87 | 104.55 | 102.79 | 5272 |
| 1739827800 | 102.72 | -0.17 | -0.17 | 104 | 105 | 102.37 | 32390 |
| 1739568600 | 102.89 | -2.24 | -2.13 | 106.19 | 106.19 | 102.89 | 3067 |
| 1739482140 | 105.13 | 1.63 | 1.57 | 103 | 105.58 | 102 | 1049 |
| 1739395740 | 103.5 | -1.49 | -1.42 | 105.14 | 105.14 | 103.5 | 3520 |
| 1739309400 | 104.99 | 0.94 | 0.90 | 105.14 | 105.88 | 103.95 | 27773 |
| 1739222940 | 104.05 | -1.13 | -1.07 | 105.3 | 105.96 | 104.05 | 5238 |
| 1738963800 | 105.18 | -0.52 | -0.49 | 106.55 | 106.55 | 105.08 | 11683 |
| 1738877340 | 105.7 | 0.06 | 0.06 | 105.64 | 106.55 | 104.97 | 6367 |
| 1738790940 | 105.64 | 2.64 | 2.56 | 103.67 | 105.96 | 103.67 | 14018 |
| 1738704600 | 103 | -3.56 | -3.34 | 106.35 | 106.56 | 103 | 4817 |
| 1738618200 | 106.56 | 2.56 | 2.46 | 103.92 | 106.56 | 103.44 | 26508 |
| 1738358940 | 104 | -2 | -1.89 | 106.1 | 107.15 | 104 | 4402 |
| 1738272540 | 106 | 3.49 | 3.40 | 104.5 | 109.6 | 104.5 | 11987 |
| 1738186200 | 102.51 | 0 | 0.00 | 103.8 | 104.28 | 102.51 | 1834 |
| 1738099740 | 102.51 | -1.13 | -1.09 | 103.6 | 104.39 | 102.51 | 1974 |
| 1738013340 | 103.64 | 1.15 | 1.12 | 103.52 | 104.4 | 101.56 | 112020 |
| 1737754200 | 102.49 | -0.87 | -0.84 | 103.36 | 103.36 | 101.11 | 3851 |
| 1737667740 | 103.36 | 1.36 | 1.33 | 102 | 103.36 | 100.88 | 2352 |
| 1737581400 | 102 | -1.86 | -1.79 | 104.9 | 104.9 | 100.75 | 4343 |
| 1737495000 | 103.86 | 0.8 | 0.78 | 103.85 | 103.86 | 102.32 | 13464 |
| 1737408600 | 103.06 | 1.53 | 1.51 | 101.69 | 103.79 | 101.69 | 5652 |
| 1737149400 | 101.53 | 0.23 | 0.23 | 99.97 | 103.01 | 99.97 | 860 |
| 1737062940 | 101.3 | 0.82 | 0.82 | 101.48 | 102.59 | 101.3 | 2718 |
| 1736976540 | 100.48 | 2.17 | 2.21 | 98.32 | 101.65 | 98.32 | 1627 |
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
