Premium
Iochpe Maxion Sa (MYPK3)
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 | -0.22 | -1.61290322581 | 13.64 | 13.72 | 13.1 | 937220 | 13.43160709 | CS |
| 4 | 2.02 | 17.7192982456 | 11.4 | 13.72 | 10.98 | 1063194 | 12.64382856 | CS |
| 12 | 3.13 | 30.4178814383 | 10.29 | 13.72 | 9.87 | 1258407 | 11.90475856 | CS |
| 26 | 1.55 | 13.0581297388 | 11.87 | 13.72 | 9.87 | 1206937 | 11.49744279 | CS |
| 52 | 1.37 | 11.3692946058 | 12.05 | 14.56 | 9.87 | 1159691 | 11.82445948 | CS |
| 156 | -0.88 | -6.15384615385 | 14.3 | 18.63 | 9.87 | 1467892 | 12.71325719 | CS |
| 260 | -11.37 | -45.8652682533 | 24.79 | 24.95 | 8.82 | 1676927 | 13.63637022 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731619800 | 11.63 | 0.19 | 1.66 | 11.28 | 11.75 | 11.28 | 948200 |
| 1731533400 | 11.44 | -0.36 | -3.05 | 11.79 | 11.85 | 11.4 | 1644400 |
| 1731446940 | 11.8 | -0.1 | -0.84 | 11.9 | 11.9 | 11.63 | 1644500 |
| 1731360540 | 11.9 | 0.35 | 3.03 | 11.55 | 11.99 | 11.47 | 2911700 |
| 1731101400 | 11.55 | 0.15 | 1.32 | 11.34 | 11.62 | 11.17 | 2473700 |
| 1731014940 | 11.4 | 0.8 | 7.55 | 11.3 | 11.95 | 11.1 | 6565600 |
| 1730928600 | 10.6 | 0.08 | 0.76 | 10.41 | 10.6 | 10.27 | 2002200 |
| 1730842200 | 10.52 | 0.18 | 1.74 | 10.38 | 10.59 | 10.26 | 1289300 |
| 1730755800 | 10.34 | 0.41 | 4.13 | 10.03 | 10.45 | 10.01 | 1036200 |
| 1730496600 | 9.93 | -0.29 | -2.84 | 10.29 | 10.29 | 9.8699999 | 1319400 |
| 1730410200 | 10.22 | -0.17 | -1.64 | 10.36 | 10.45 | 10.19 | 457700 |
| 1730323800 | 10.39 | 0.15 | 1.46 | 10.2 | 10.48 | 10.2 | 539400 |
| 1730237340 | 10.24 | -0.01 | -0.10 | 10.19 | 10.37 | 10.18 | 705200 |
| 1730151000 | 10.25 | 0.19 | 1.89 | 10.11 | 10.3 | 10.09 | 1192400 |
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
