MPM Corporeos SA (ESPA3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 1.40845070423 | 0.71 | 0.74 | 0.7 | 252900 | 0.71506656 | CS |
| 4 | -0.18 | -20 | 0.9 | 0.9 | 0.7 | 479639 | 0.81041698 | CS |
| 12 | -0.28 | -28 | 1 | 1.04 | 0.7 | 349046 | 0.89625454 | CS |
| 26 | -0.3 | -29.4117647059 | 1.02 | 1.2 | 0.7 | 404124 | 0.98432876 | CS |
| 52 | -0.49 | -40.4958677686 | 1.21 | 1.27 | 0.7 | 729583 | 1.02853482 | CS |
| 156 | -7 | -90.6735751295 | 7.72 | 8.45 | 0.7 | 2736232 | 2.41263404 | CS |
| 260 | -17.28 | -96 | 18 | 23.28 | 0.7 | 2545071 | 4.71234914 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 0.72 | 0.01 | 1.41 | 0.72 | 0.72 | 0.7 | 160400 |
| 1735248540 | 0.71 | 0 | 0.00 | 0.7 | 0.72 | 0.7 | 209600 |
| 1734989340 | 0.71 | -0.02 | -2.74 | 0.73 | 0.74 | 0.7 | 356900 |
| 1734730200 | 0.73 | 0.02 | 2.82 | 0.71 | 0.74 | 0.71 | 192200 |
| 1734643800 | 0.71 | 0.01 | 1.43 | 0.72 | 0.74 | 0.7 | 333600 |
| 1734557400 | 0.7 | -0.07 | -9.09 | 0.77 | 0.77 | 0.7 | 507500 |
| 1734470940 | 0.77 | -0.03 | -3.75 | 0.8 | 0.8 | 0.75 | 696400 |
| 1734384540 | 0.8 | -0.01 | -1.23 | 0.81 | 0.83 | 0.79 | 200200 |
| 1734125340 | 0.81 | 0 | 0.00 | 0.81 | 0.8199999 | 0.79 | 647200 |
| 1734039000 | 0.81 | 0 | 0.00 | 0.81 | 0.8199999 | 0.79 | 620200 |
| 1733952540 | 0.81 | -0.02 | -2.41 | 0.83 | 0.84 | 0.81 | 805700 |
| 1733866140 | 0.83 | -0.01 | -1.19 | 0.84 | 0.84 | 0.81 | 670700 |
| 1733779740 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.81 | 411300 |
| 1733520600 | 0.84 | -0.02 | -2.33 | 0.86 | 0.87 | 0.8199999 | 257400 |
| 1733434200 | 0.86 | 0.01 | 1.18 | 0.85 | 0.87 | 0.85 | 230000 |
| 1733347800 | 0.85 | 0 | 0.00 | 0.87 | 0.87 | 0.83 | 359200 |
| 1733261340 | 0.85 | -0.03 | -3.41 | 0.88 | 0.88 | 0.84 | 821500 |
| 1733174940 | 0.88 | -0.01 | -1.12 | 0.9 | 0.9 | 0.87 | 264600 |
| 1732915740 | 0.89 | -0.01 | -1.11 | 0.9 | 0.9 | 0.86 | 1049300 |
| 1732829400 | 0.9 | -0.03 | -3.23 | 0.94 | 0.94 | 0.88 | 879600 |
| 1732743000 | 0.93 | -0.01 | -1.06 | 0.94 | 0.95 | 0.92 | 331600 |
| 1732656600 | 0.94 | -0.01 | -1.05 | 0.95 | 0.96 | 0.94 | 297100 |
| 1732570140 | 0.95 | -0.01 | -1.04 | 0.96 | 0.96 | 0.93 | 268900 |
| 1732310940 | 0.96 | 0.02 | 2.13 | 0.92 | 0.96 | 0.92 | 463500 |
| 1732224600 | 0.94 | 0 | 0.00 | 0.94 | 0.95 | 0.92 | 264700 |
| 1732051800 | 0.94 | 0.01 | 1.08 | 0.93 | 0.95 | 0.93 | 528100 |
| 1731965340 | 0.93 | -0.03 | -3.13 | 0.96 | 0.97 | 0.93 | 244700 |
| 1731619800 | 0.96 | -0.02 | -2.04 | 0.98 | 0.98 | 0.94 | 306300 |
| 1731533400 | 0.98 | 0 | 0.00 | 0.98 | 0.99 | 0.95 | 304100 |
| 1731446940 | 0.98 | -0.02 | -2.00 | 1 | 1 | 0.98 | 117100 |
| 1731360540 | 1 | -0.03 | -2.91 | 1.01 | 1.02 | 0.99 | 576800 |
| 1731101400 | 1.03 | -0.01 | -0.96 | 1.03 | 1.03 | 1.01 | 422100 |
| 1731014940 | 1.04 | 0.04 | 4.00 | 1 | 1.04 | 0.99 | 637200 |
| 1730928600 | 1 | 0.02 | 2.04 | 0.96 | 1 | 0.96 | 288600 |
| 1730842200 | 0.98 | 0.01 | 1.03 | 0.98 | 0.98 | 0.96 | 156500 |
| 1730755800 | 0.97 | 0.02 | 2.11 | 0.95 | 0.98 | 0.95 | 197700 |
| 1730496600 | 0.95 | 0 | 0.00 | 0.95 | 0.97 | 0.95 | 126500 |
| 1730410200 | 0.95 | -0.01 | -1.04 | 0.95 | 0.97 | 0.95 | 132400 |
| 1730323800 | 0.96 | 0.01 | 1.05 | 0.95 | 0.97 | 0.95 | 213800 |
| 1730237340 | 0.95 | 0 | 0.00 | 0.94 | 0.96 | 0.94 | 161600 |
| 1730151000 | 0.95 | 0.01 | 1.06 | 0.94 | 0.96 | 0.94 | 105200 |
| 1729891800 | 0.94 | -0.01 | -1.05 | 0.95 | 0.96 | 0.94 | 188300 |
| 1729805400 | 0.95 | 0.01 | 1.06 | 0.94 | 0.95 | 0.93 | 181300 |
| 1729719000 | 0.94 | 0.01 | 1.08 | 0.93 | 0.94 | 0.93 | 57100 |
| 1729632600 | 0.93 | -0.01 | -1.06 | 0.95 | 0.96 | 0.93 | 155500 |
| 1729546140 | 0.94 | 0 | 0.00 | 0.95 | 0.96 | 0.94 | 208800 |
| 1729287000 | 0.94 | -0.02 | -2.08 | 0.95 | 0.96 | 0.94 | 252000 |
| 1729200540 | 0.96 | 0 | 0.00 | 0.96 | 0.97 | 0.94 | 208900 |
| 1729114140 | 0.96 | -0.01 | -1.03 | 0.97 | 0.97 | 0.95 | 266200 |
| 1729027740 | 0.97 | 0 | 0.00 | 0.97 | 0.98 | 0.96 | 126600 |
| 1728941340 | 0.97 | 0 | 0.00 | 0.96 | 0.98 | 0.95 | 223200 |
| 1728682200 | 0.97 | 0 | 0.00 | 0.96 | 0.97 | 0.91 | 688500 |
| 1728595740 | 0.97 | 0.01 | 1.04 | 0.97 | 0.98 | 0.96 | 116000 |
| 1728509400 | 0.96 | -0.02 | -2.04 | 0.99 | 1 | 0.96 | 220900 |
| 1728422940 | 0.98 | -0.01 | -1.01 | 0.99 | 1 | 0.96 | 425500 |
| 1728336600 | 0.99 | 0 | 0.00 | 1 | 1.01 | 0.98 | 177400 |
| 1728077400 | 0.99 | -0.02 | -1.98 | 1 | 1.01 | 0.99 | 392800 |
| 1727991000 | 1.01 | -0.03 | -2.88 | 1.02 | 1.03 | 0.98 | 630300 |
| 1727904540 | 1.04 | 0.02 | 1.96 | 1.02 | 1.04 | 1.02 | 300600 |
| 1727818200 | 1.02 | 0 | 0.00 | 1.03 | 1.04 | 1.02 | 295900 |
| 1727731800 | 1.02 | -0.03 | -2.86 | 1.05 | 1.05 | 1.02 | 165200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
