Dados Históricos Medesis Pharma SA - ALMDP | Ações Euronext

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.013	3.57142857143	0.364	0.484	0.33	53627	0.37039153	DE
4	0.027	7.71428571429	0.35	0.484	0.3	25631	0.35522713	DE
12	0.007	1.89189189189	0.37	0.56	0.3	29069	0.39993343	DE
26	-0.445	-54.1362530414	0.822	2	0.3	45918	0.69252617	DE
52	-0.453	-54.578313253	0.83	2.4	0.3	26500	0.78206351	DE
156	-4.723	-92.6078431373	5.1	7.16	0.3	12039	1.56827501	DE
260	-9.523	-96.1919191919	9.9	18	0.3	12856	4.23946161	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1736789400	0.395	-0.006	-1.50	0.404	0.404	0.38	8438
1736530200	0.401	0.001	0.25	0.406	0.406	0.381	4673
1736443800	0.4	0.008	2.04	0.399	0.4089999	0.381	9473
1736357400	0.392	0.032	8.89	0.37	0.414	0.37	60015
1736271000	0.36	-0.004	-1.10	0.364	0.484	0.3449999	185535
1736184600	0.364	0.0190001	5.51	0.352	0.364	0.3449999	14796
1735925400	0.3449999	0.0049999	1.47	0.33	0.3449999	0.33	20505
1735839000	0.34	0.01	3.03	0.33	0.34	0.33	3005
1735666200	0.33	-0.009	-2.65	0.34	0.34	0.33	1294
1735579800	0.339	0.019	5.94	0.33	0.34	0.32	11918
1735320600	0.32	0.005	1.59	0.32	0.32	0.3	41976
1735061400	0.315	0.001	0.32	0.317	0.317	0.314	22145
1734975000	0.314	-0.02	-5.99	0.334	0.334	0.313	20944
1734715800	0.334	-0.006	-1.76	0.34	0.3449999	0.333	11693
1734629400	0.34	0	0.00	0.334	0.34	0.333	7870
1734543000	0.34	-0.01	-2.86	0.35	0.35	0.34	5351
1734456600	0.35	0	0.00	0.35	0.35	0.338	6099
1734370200	0.35	0.001	0.29	0.349	0.35	0.333	6286
1734111000	0.349	0.0030001	0.87	0.3459999	0.349	0.332	6205
1734024600	0.3459999	0	0.00	0.3459999	0.3459999	0.333	2378
1733938200	0.3459999	0.0059999	1.76	0.331	0.349	0.331	6325
1733851800	0.34	0	0.00	0.35	0.35	0.33	8768
1733765400	0.34	-0.01	-2.86	0.349	0.349	0.34	1071
1733506200	0.35	0	0.00	0.35	0.35	0.33	8571
1733419800	0.35	0.02	6.06	0.331	0.358	0.33	7756
1733333400	0.33	-0.01	-2.94	0.34	0.3479999	0.321	16655
1733247000	0.34	0	0.00	0.34	0.34	0.32	4278
1733160600	0.34	-0.015	-4.23	0.36	0.36	0.325	24726
1732901400	0.355	-0.005	-1.39	0.37	0.374	0.35	16204
1732815000	0.36	0.001	0.28	0.327	0.388	0.327	47288
1732728600	0.359	-0.045	-11.14	0.405	0.42	0.307	195994
1732642200	0.404	-0.025	-5.83	0.429	0.429	0.404	6304
1732555800	0.429	0.009	2.14	0.4099999	0.44	0.4	11328
1732296600	0.42	-0.01	-2.33	0.44	0.44	0.4	22558
1732210200	0.43	0.0190001	4.62	0.472	0.518	0.4109999	151589
1732123800	0.4109999	-0.009	-2.14	0.42	0.43	0.4109999	8280
1732037400	0.42	-0.01	-2.33	0.42	0.439	0.412	9957
1731951000	0.43	-0.02	-4.44	0.42	0.439	0.412	6112
1731691800	0.45	0.0390001	9.49	0.45	0.485	0.412	61185
1731605400	0.4109999	-0.019	-4.42	0.419	0.489	0.4	71485
1731519000	0.43	0	0.00	0.43	0.43	0.43	0
1731432600	0.43	0	0.00	0.43	0.43	0.43	0
1731346200	0.43	0.018	4.37	0.42	0.45	0.42	14367
1731087000	0.412	0.0010001	0.24	0.4099999	0.42	0.4099999	2590
1731000600	0.4109999	-0.029	-6.59	0.43	0.449	0.4099999	13475
1730914200	0.44	-0.02	-4.35	0.47	0.47	0.423	12531
1730827800	0.46	0.01	2.22	0.469	0.469	0.424	15420
1730741400	0.45	0.044	10.84	0.404	0.56	0.4	114949
1730482200	0.406	0.002	0.50	0.405	0.53	0.37	90140
1730395800	0.404	-0.004	-0.98	0.4	0.404	0.382	11829
1730309400	0.4079999	-0.002	-0.49	0.4099999	0.4099999	0.39	7051
1730223000	0.4099999	0.002	0.49	0.4079999	0.42	0.391	3551
1730136600	0.4079999	-0.02	-4.67	0.42	0.42	0.391	6793
1729873800	0.428	0.026	6.47	0.405	0.428	0.39	29592
1729787400	0.402	-0.028	-6.51	0.435	0.435	0.39	25332
1729701000	0.43	0.06	16.22	0.38	0.494	0.374	277449
1729614600	0.37	-0.005	-1.33	0.37	0.385	0.37	7569
1729528200	0.375	0.005	1.35	0.38	0.385	0.375	19665
1729269000	0.37	0	0.00	0.37	0.38	0.36	1699
1729182600	0.37	-0.01	-2.63	0.38	0.388	0.363	4500
1729096200	0.38	0	0.00	0.38	0.38	0.38	0
1729009800	0.38	0	0.00	0.38	0.38	0.379	3166
1728923400	0.38	0.005	1.33	0.37	0.38	0.355	12563

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Medesis Pharma SA (ALMDP)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Medesis Pharma SA (ALMDP) Histórico

Medesis Pharma SA (ALMDP)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo