Premium
Iochpe Maxion Sa (MYPK3)
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 | -0.29 | -2.13392200147 | 13.59 | 13.64 | 12.89 | 556800 | 13.12439799 | CS |
| 4 | -0.34 | -2.4926686217 | 13.64 | 13.9 | 12.89 | 903990 | 13.50456028 | CS |
| 12 | 1.77 | 15.3512575889 | 11.53 | 13.9 | 10.98 | 1007400 | 12.55912269 | CS |
| 26 | 1.83 | 15.9546643418 | 11.47 | 13.9 | 9.87 | 1147811 | 11.6581869 | CS |
| 52 | 1.52 | 12.9032258065 | 11.78 | 14.56 | 9.87 | 1159047 | 11.89685683 | CS |
| 156 | -0.44 | -3.20232896652 | 13.74 | 18.63 | 9.87 | 1457749 | 12.69220173 | CS |
| 260 | -8.2 | -38.1395348837 | 21.5 | 22.4 | 8.82 | 1664218 | 13.51134312 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 13.3 | 0.3 | 2.31 | 13.04 | 13.4 | 12.98 | 627200 |
| 1739482140 | 13 | 0 | 0.00 | 13 | 13.12 | 12.97 | 410100 |
| 1739395740 | 13 | -0.16 | -1.22 | 13.1 | 13.14 | 12.89 | 583500 |
| 1739309400 | 13.16 | -0.01 | -0.08 | 13.13 | 13.24 | 13.05 | 483900 |
| 1739222940 | 13.17 | -0.07 | -0.53 | 13.24 | 13.44 | 13.07 | 638000 |
| 1738963800 | 13.24 | -0.36 | -2.65 | 13.59 | 13.64 | 13.16 | 668500 |
| 1738877340 | 13.6 | 0.15 | 1.12 | 13.56 | 13.73 | 13.39 | 738700 |
| 1738790940 | 13.45 | -0.3 | -2.18 | 13.75 | 13.79 | 13.35 | 666000 |
| 1738704600 | 13.75 | 0.22 | 1.63 | 13.55 | 13.87 | 13.43 | 1767700 |
| 1738618200 | 13.53 | -0.07 | -0.51 | 13.48 | 13.58 | 13.19 | 841400 |
| 1738358940 | 13.6 | -0.13 | -0.95 | 13.73 | 13.87 | 13.49 | 1253200 |
| 1738272540 | 13.73 | 0.06 | 0.44 | 13.69 | 13.9 | 13.61 | 827100 |
| 1738186200 | 13.67 | 0.05 | 0.37 | 13.53 | 13.88 | 13.45 | 1584100 |
| 1738099740 | 13.62 | -0.14 | -1.02 | 13.75 | 13.79 | 13.42 | 797000 |
| 1738013340 | 13.76 | 0.34 | 2.53 | 13.42 | 13.77 | 13.33 | 1268100 |
| 1737754200 | 13.42 | -0.16 | -1.18 | 13.56 | 13.72 | 13.36 | 866400 |
| 1737667740 | 13.58 | 0.2 | 1.49 | 13.27 | 13.58 | 13.15 | 1272800 |
| 1737581400 | 13.38 | 0.14 | 1.06 | 13.21 | 13.46 | 13.14 | 821500 |
| 1737495000 | 13.24 | -0.14 | -1.05 | 13.33 | 13.36 | 13.1 | 956600 |
| 1737408600 | 13.38 | -0.15 | -1.11 | 13.6 | 13.6 | 13.17 | 827200 |
| 1737149400 | 13.53 | -0.03 | -0.22 | 13.64 | 13.64 | 13.28 | 808000 |
| 1737062940 | 13.56 | 0.27 | 2.03 | 13.16 | 13.63 | 13.11 | 1539000 |
| 1736976540 | 13.29 | 0.85 | 6.83 | 12.75 | 13.29 | 12.58 | 2433100 |
| 1736890140 | 12.44 | 0 | 0.00 | 12.37 | 12.55 | 12.24 | 846100 |
| 1736803740 | 12.44 | -0.01 | -0.08 | 12.54 | 12.54 | 12.16 | 702400 |
| 1736544540 | 12.45 | -0.08 | -0.64 | 12.54 | 12.57 | 12.14 | 950000 |
| 1736458140 | 12.53 | 0.28 | 2.29 | 12.13 | 12.53 | 12.11 | 1131800 |
| 1736371740 | 12.25 | 0.03 | 0.25 | 12.25 | 12.55 | 12.12 | 949000 |
| 1736285400 | 12.22 | 0.19 | 1.58 | 12.09 | 12.34 | 12.07 | 1104800 |
| 1736198940 | 12.03 | 0.95 | 8.57 | 11.28 | 12.03 | 11.13 | 1666300 |
| 1735939740 | 11.08 | -0.42 | -3.65 | 11.48 | 11.48 | 10.98 | 957400 |
| 1735853400 | 11.5 | 0.22 | 1.95 | 11.27 | 11.57 | 11.05 | 982000 |
| 1735594200 | 11.28 | -0.13 | -1.14 | 11.43 | 11.44 | 11.19 | 710000 |
| 1735334940 | 11.41 | -0.01 | -0.09 | 11.4 | 11.45 | 11.32 | 479500 |
| 1735248540 | 11.42 | -0.15 | -1.30 | 11.57 | 11.64 | 11.31 | 564200 |
| 1734989340 | 11.57 | -0.14 | -1.20 | 11.49 | 11.71 | 11.49 | 906700 |
| 1734730200 | 11.71 | -0.2 | -1.68 | 11.96 | 11.96 | 11.67 | 757700 |
| 1734643800 | 11.91 | 0.32 | 2.76 | 11.69 | 11.91 | 11.52 | 1175300 |
| 1734557400 | 11.59 | -0.5 | -4.14 | 12.12 | 12.12 | 11.52 | 974600 |
| 1734470940 | 12.09 | 0.02 | 0.17 | 12.14 | 12.15 | 11.79 | 729500 |
| 1734384540 | 12.07 | 0.22 | 1.86 | 11.93 | 12.07 | 11.76 | 725200 |
| 1734125340 | 11.85 | -0.04 | -0.34 | 11.89 | 12.15 | 11.7 | 583000 |
| 1734039000 | 11.89 | -0.74 | -5.86 | 12.63 | 12.63 | 11.84 | 661300 |
| 1733952540 | 12.63 | 0.03 | 0.24 | 12.67 | 12.89 | 12.44 | 1302000 |
| 1733866140 | 12.6 | 0.17 | 1.37 | 12.43 | 12.6 | 12.39 | 1051800 |
| 1733779740 | 12.43 | -0.01 | -0.08 | 12.45 | 12.57 | 12.27 | 758700 |
| 1733520600 | 12.44 | -0.29 | -2.28 | 12.73 | 12.83 | 12.28 | 1046200 |
| 1733434200 | 12.73 | 0.46 | 3.75 | 12.26 | 12.8 | 12.25 | 1201600 |
| 1733347800 | 12.27 | 0.44 | 3.72 | 11.78 | 12.31 | 11.73 | 1730400 |
| 1733261340 | 11.83 | 0.36 | 3.14 | 11.5 | 11.83 | 11.31 | 1225500 |
| 1733174940 | 11.47 | -0.26 | -2.22 | 11.73 | 11.79 | 11.25 | 2916900 |
| 1732915740 | 11.73 | 0.33 | 2.89 | 11.4 | 11.73 | 11 | 1140200 |
| 1732829400 | 11.4 | -0.31 | -2.65 | 11.59 | 11.65 | 11.17 | 863700 |
| 1732743000 | 11.71 | -0.3 | -2.50 | 12.13 | 12.13 | 11.61 | 581700 |
| 1732656600 | 12.01 | 0.24 | 2.04 | 11.77 | 12.16 | 11.62 | 1357200 |
| 1732570140 | 11.77 | 0.25 | 2.17 | 11.62 | 11.77 | 11.46 | 597200 |
| 1732310940 | 11.52 | 0.02 | 0.17 | 11.53 | 11.62 | 11.3 | 1032600 |
| 1732224600 | 11.5 | -0.06 | -0.52 | 11.55 | 11.62 | 11.38 | 1043100 |
| 1732051800 | 11.56 | -0.01 | -0.09 | 11.57 | 11.78 | 11.47 | 912600 |
| 1731965340 | 11.57 | -0.06 | -0.52 | 11.63 | 11.74 | 11.46 | 1142400 |
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
