MPM Corporeos SA (ESPA3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.88461538462 | 1.04 | 1.04 | 1 | 455740 | 1.01457585 | CS |
| 4 | -0.03 | -2.88461538462 | 1.04 | 1.08 | 0.9 | 673325 | 0.99742487 | CS |
| 12 | -0.17 | -14.406779661 | 1.18 | 1.18 | 0.9 | 524278 | 1.04174403 | CS |
| 26 | 0.02 | 2.0202020202 | 0.99 | 1.26 | 0.86 | 728498 | 1.0284194 | CS |
| 52 | -0.44 | -30.3448275862 | 1.45 | 1.74 | 0.86 | 1260070 | 1.21942644 | CS |
| 156 | -14.72 | -93.5791481246 | 15.73 | 19.21 | 0.86 | 2938705 | 3.1611469 | CS |
| 260 | -16.99 | -94.3888888889 | 18 | 23.28 | 0.86 | 2770048 | 4.75008683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723843800 | 1 | 0 | 0.00 | 1.01 | 1.02 | 1 | 283000 |
| 1723757340 | 1 | -0.02 | -1.96 | 1.02 | 1.02 | 1 | 674400 |
| 1723671000 | 1.02 | 0 | 0.00 | 1.01 | 1.03 | 1.01 | 350000 |
| 1723584600 | 1.02 | -0.02 | -1.92 | 1.03 | 1.04 | 1.02 | 631900 |
| 1723498200 | 1.04 | 0.01 | 0.97 | 1.04 | 1.04 | 1.01 | 339400 |
| 1723239000 | 1.03 | -0.02 | -1.90 | 1.08 | 1.08 | 0.99 | 1220900 |
| 1723152600 | 1.05 | 0.07 | 7.14 | 0.97 | 1.07 | 0.97 | 1150700 |
| 1723066200 | 0.98 | 0.04 | 4.26 | 0.95 | 0.98 | 0.94 | 458500 |
| 1722979740 | 0.94 | -0.02 | -2.08 | 0.96 | 0.98 | 0.92 | 589200 |
| 1722893400 | 0.96 | -0.04 | -4.00 | 0.98 | 0.98 | 0.9 | 1423200 |
| 1722634200 | 1 | 0.02 | 2.04 | 0.96 | 1 | 0.96 | 275000 |
| 1722547800 | 0.98 | -0.01 | -1.01 | 0.99 | 0.99 | 0.96 | 687300 |
| 1722461400 | 0.99 | 0.01 | 1.02 | 0.97 | 0.99 | 0.97 | 210700 |
| 1722374940 | 0.98 | 0 | 0.00 | 0.97 | 0.99 | 0.96 | 337000 |
| 1722288600 | 0.98 | -0.01 | -1.01 | 0.98 | 0.99 | 0.96 | 751800 |
| 1722029400 | 0.99 | 0 | 0.00 | 1 | 1 | 0.97 | 643600 |
| 1721943000 | 0.99 | 0 | 0.00 | 1 | 1 | 0.96 | 1204900 |
| 1721856600 | 0.99 | 0 | 0.00 | 0.98 | 1.01 | 0.98 | 528400 |
| 1721770140 | 0.99 | -0.03 | -2.94 | 1.02 | 1.03 | 0.99 | 1260100 |
| 1721683800 | 1.02 | -0.01 | -0.97 | 1.04 | 1.06 | 1.01 | 446500 |
| 1721424600 | 1.03 | -0.01 | -0.96 | 1.05 | 1.05 | 1.03 | 358800 |
| 1721338200 | 1.04 | -0.03 | -2.80 | 1.06 | 1.06 | 1.03 | 654300 |
| 1721251800 | 1.07 | 0.01 | 0.94 | 1.06 | 1.07 | 1.05 | 514600 |
| 1721165340 | 1.06 | -0.01 | -0.93 | 1.08 | 1.08 | 1.05 | 538400 |
| 1721079000 | 1.07 | -0.01 | -0.93 | 1.06 | 1.09 | 1.05 | 404300 |
| 1720819800 | 1.08 | -0.01 | -0.92 | 1.06 | 1.08 | 1.05 | 341000 |
| 1720733400 | 1.09 | 0.04 | 3.81 | 1.05 | 1.09 | 1.05 | 479800 |
| 1720647000 | 1.05 | 0 | 0.00 | 1.05 | 1.07 | 1.05 | 245500 |
| 1720560540 | 1.05 | 0 | 0.00 | 1.06 | 1.07 | 1.04 | 426700 |
| 1720474200 | 1.05 | 0.01 | 0.96 | 1.03 | 1.05 | 1.03 | 368100 |
| 1720215000 | 1.04 | 0.01 | 0.97 | 1.03 | 1.05 | 1.02 | 316900 |
| 1720128540 | 1.03 | 0.01 | 0.98 | 1.01 | 1.06 | 1.01 | 472600 |
| 1720042200 | 1.02 | 0.03 | 3.03 | 1 | 1.02 | 0.99 | 636700 |
| 1719955800 | 0.99 | -0.01 | -1.00 | 1.01 | 1.01 | 0.97 | 356000 |
| 1719869400 | 1 | -0.02 | -1.96 | 1.03 | 1.03 | 1 | 367400 |
| 1719610200 | 1.02 | 0.02 | 2.00 | 1.02 | 1.02 | 1 | 363900 |
| 1719523800 | 1 | -0.01 | -0.99 | 1.02 | 1.03 | 1 | 393800 |
| 1719437400 | 1.01 | -0.03 | -2.88 | 1.03 | 1.04 | 1.01 | 389100 |
| 1719351000 | 1.04 | 0.01 | 0.97 | 1.03 | 1.04 | 1.02 | 230900 |
| 1719264600 | 1.03 | 0.01 | 0.98 | 1 | 1.04 | 1 | 132500 |
| 1719005400 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 0.99 | 363800 |
| 1718918940 | 1.01 | -0.01 | -0.98 | 1.03 | 1.05 | 1.01 | 567200 |
| 1718832540 | 1.02 | -0.01 | -0.97 | 1.02 | 1.03 | 1 | 661700 |
| 1718746200 | 1.03 | -0.01 | -0.96 | 1.04 | 1.06 | 1.03 | 298400 |
| 1718659800 | 1.04 | -0.03 | -2.80 | 1.08 | 1.08 | 1.04 | 123300 |
| 1718400600 | 1.07 | -0.02 | -1.83 | 1.09 | 1.09 | 1.07 | 110900 |
| 1718314200 | 1.09 | -0.01 | -0.91 | 1.08 | 1.09 | 1.06 | 244200 |
| 1718227800 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1399999 | 1.09 | 1415300 |
| 1718141400 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.1299999 | 1.09 | 288600 |
| 1718055000 | 1.1 | -0.02 | -1.79 | 1.11 | 1.12 | 1.08 | 798600 |
| 1717795800 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.16 | 1.12 | 509700 |
| 1717709400 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.16 | 1.12 | 233200 |
| 1717622940 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.11 | 556100 |
| 1717536600 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.15 | 1.1299999 | 510700 |
| 1717450200 | 1.16 | 0 | 0.00 | 1.17 | 1.17 | 1.1399999 | 367900 |
| 1717191000 | 1.16 | 0 | 0.00 | 1.16 | 1.17 | 1.1399999 | 851800 |
| 1717018140 | 1.16 | -0.02 | -1.69 | 1.17 | 1.18 | 1.1399999 | 661500 |
| 1716931740 | 1.18 | 0.03 | 2.61 | 1.17 | 1.18 | 1.1399999 | 613600 |
| 1716845340 | 1.15 | -0.04 | -3.36 | 1.18 | 1.18 | 1.15 | 298100 |
| 1716586200 | 1.19 | -0.02 | -1.65 | 1.21 | 1.21 | 1.17 | 280400 |
| 1716499800 | 1.21 | 0.01 | 0.83 | 1.21 | 1.23 | 1.19 | 1564200 |
| 1716413340 | 1.2 | -0.01 | -0.83 | 1.2 | 1.26 | 1.2 | 1191500 |
| 1716327000 | 1.21 | -0.02 | -1.63 | 1.23 | 1.23 | 1.2 | 769200 |
| 1716240600 | 1.23 | 0.05 | 4.24 | 1.19 | 1.26 | 1.17 | 1452700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
