Imprimerie Chirat (MLIMP)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -5.26315789474 | 5.7 | 5.7 | 5.4 | 11 | 5.51272727 | DE |
| 4 | -0.4 | -6.89655172414 | 5.8 | 5.8 | 5.4 | 33 | 5.67862069 | DE |
| 12 | -1 | -15.625 | 6.4 | 6.4 | 5.3 | 91 | 5.95829545 | DE |
| 26 | -1.2 | -18.1818181818 | 6.6 | 6.8 | 5.25 | 187 | 6.23893362 | DE |
| 52 | -0.8 | -12.9032258065 | 6.2 | 6.8 | 5.25 | 165 | 6.32835145 | DE |
| 156 | -1.1 | -16.9230769231 | 6.5 | 7.15 | 3.88 | 165 | 5.85523379 | DE |
| 260 | -8.3 | -60.5839416058 | 13.7 | 14.3 | 3.88 | 120 | 6.41382779 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 5.4 | -0.1 | -1.82 | 5.4 | 5.4 | 5.4 | 201 |
| 1721838600 | 5.5 | -0.15 | -2.65 | 5.5 | 5.5 | 5.5 | 51 |
| 1721752200 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 1 |
| 1721665800 | 5.65 | -0.05 | -0.88 | 5.65 | 5.65 | 5.65 | 1 |
| 1721406600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 1 |
| 1721320200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 1 |
| 1721233800 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 1 |
| 1721147400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 1 |
| 1721061000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 1 |
| 1720801800 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 55 |
| 1720715400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 1 |
| 1720629000 | 5.7 | 0.1 | 1.79 | 5.6 | 5.7 | 5.6 | 2 |
| 1720542600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 1 |
| 1720456200 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 1 |
| 1720197000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 1 |
| 1720110600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 1 |
| 1720024200 | 5.6 | -0.1 | -1.75 | 5.6 | 5.6 | 5.6 | 50 |
| 1719937800 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 547 |
| 1719851400 | 5.7 | -0.1 | -1.72 | 5.7 | 5.7 | 5.7 | 4 |
| 1719592200 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 1 |
| 1719505800 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 1 |
| 1719419400 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 1 |
| 1719333000 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 1 |
| 1719246600 | 5.8 | -0.1 | -1.69 | 5.8 | 5.8 | 5.8 | 51 |
| 1718987400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 1 |
| 1718901000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 1 |
| 1718814600 | 5.9 | -0.1 | -1.67 | 5.9 | 5.9 | 5.9 | 26 |
| 1718728200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 1 |
| 1718641800 | 6 | -0.1 | -1.64 | 6 | 6 | 6 | 101 |
| 1718382600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 1 |
| 1718296200 | 6.1 | 0.4 | 7.02 | 5.8 | 6.1 | 5.8 | 208 |
| 1718209800 | 5.7 | 0.1 | 1.79 | 5.6 | 5.7 | 5.6 | 263 |
| 1718123400 | 5.6 | 0.1 | 1.82 | 5.6 | 5.6 | 5.6 | 230 |
| 1718037000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 3 |
| 1717777800 | 5.5 | 0.2 | 3.77 | 5.4 | 5.5 | 5.4 | 25 |
| 1717691400 | 5.3 | -1 | -15.87 | 6.3 | 6.3 | 5.3 | 1117 |
| 1717605000 | 6.3 | 0 | 0.00 | 5.9 | 6.3 | 5.9 | 1382 |
| 1717518600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 1 |
| 1717432200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 1 |
| 1717173000 | 6.3 | -0.05 | -0.79 | 6.3 | 6.3 | 6.3 | 11 |
| 1717086600 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 1 |
| 1717000200 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 1 |
| 1716913800 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 1 |
| 1716827400 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 1 |
| 1716568200 | 6.35 | -0.05 | -0.78 | 6.35 | 6.35 | 6.35 | 1 |
| 1716481800 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 1 |
| 1716395400 | 6.4 | 0 | 0.00 | 6.3 | 6.4 | 6.3 | 41 |
| 1716309000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 1 |
| 1716222600 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 1 |
| 1715963400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 1 |
| 1715877000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 1 |
| 1715790600 | 6.4 | 0.1 | 1.59 | 6.3 | 6.4 | 6.3 | 2 |
| 1715704200 | 6.3 | -0.1 | -1.56 | 6.4 | 6.4 | 6.3 | 301 |
| 1715617800 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 1 |
| 1715358600 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 1 |
| 1715272200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 1 |
| 1715185800 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 1 |
| 1715099400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 1 |
| 1715013000 | 6.4 | 0 | 0.00 | 5.85 | 6.4 | 5.85 | 1001 |
| 1714753800 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 1 |
| 1714667400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 1 |
| 1714494600 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 1 |
| 1714408200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 1 |
| 1714149000 | 6.4 | -0.1 | -1.54 | 6.4 | 6.4 | 6.4 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
