MPM Corporeos SA (ESPA3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 0.75 | 0.03 | 4.17 | 0.74 | 0.75 | 0.7 | 490 |
| 1735853400 | 0.72 | 0 | 0.00 | 0.72 | 0.73 | 0.71 | 797 |
| 1735594200 | 0.72 | -0.03 | -4.00 | 0.76 | 0.76 | 0.7 | 947 |
| 1735334940 | 0.75 | 0.03 | 4.17 | 0.72 | 0.77 | 0.7 | 1270 |
| 1735248540 | 0.72 | -0.02 | -2.70 | 0.7 | 0.77 | 0.7 | 1546 |
| 1734989340 | 0.74 | 0.03 | 4.23 | 0.72 | 0.74 | 0.7 | 1034 |
| 1734730200 | 0.71 | 0 | 0.00 | 0.71 | 0.73 | 0.71 | 1037 |
| 1734643800 | 0.71 | -0.01 | -1.39 | 0.73 | 0.77 | 0.7 | 1447 |
| 1734557400 | 0.72 | -0.04 | -5.26 | 0.8 | 0.8 | 0.7 | 2308 |
| 1734470940 | 0.76 | -0.06 | -7.32 | 0.8199999 | 0.8199999 | 0.76 | 2320 |
| 1734384540 | 0.8199999 | 0 | 0.00 | 0.83 | 0.83 | 0.79 | 1113 |
| 1734125340 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.83 | 0.79 | 1529 |
| 1734039000 | 0.83 | -0.01 | -1.19 | 0.81 | 0.83 | 0.8 | 1307 |
| 1733952540 | 0.84 | -0.02 | -2.33 | 0.84 | 0.88 | 0.81 | 766 |
| 1733866140 | 0.86 | 0.02 | 2.38 | 0.8199999 | 0.86 | 0.81 | 1536 |
| 1733779740 | 0.84 | 0.01 | 1.20 | 0.84 | 0.9 | 0.81 | 1137 |
| 1733520600 | 0.83 | -0.06 | -6.74 | 0.9 | 0.91 | 0.8199999 | 1062 |
| 1733434200 | 0.89 | 0.02 | 2.30 | 0.8199999 | 0.89 | 0.8199999 | 750 |
| 1733347800 | 0.87 | 0 | 0.00 | 0.88 | 0.9 | 0.83 | 1555 |
| 1733261340 | 0.87 | -0.03 | -3.33 | 0.85 | 0.88 | 0.84 | 1700 |
| 1733174940 | 0.9 | 0.03 | 3.45 | 0.89 | 0.92 | 0.87 | 1430 |
| 1732915740 | 0.87 | -0.01 | -1.14 | 0.88 | 0.93 | 0.86 | 2295 |
| 1732829400 | 0.88 | -0.08 | -8.33 | 0.94 | 0.95 | 0.88 | 2738 |
| 1732743000 | 0.96 | 0 | 0.00 | 0.94 | 0.96 | 0.91 | 1013 |
| 1732656600 | 0.96 | -0.01 | -1.03 | 0.95 | 0.96 | 0.94 | 888 |
| 1732570140 | 0.97 | 0.04 | 4.30 | 0.93 | 0.99 | 0.92 | 1153 |
| 1732310940 | 0.93 | -0.03 | -3.13 | 0.92 | 0.98 | 0.91 | 1081 |
| 1732224600 | 0.96 | 0 | 0.00 | 0.92 | 0.96 | 0.92 | 1138 |
| 1732051800 | 0.96 | -0.02 | -2.04 | 0.99 | 0.99 | 0.93 | 2720 |
| 1731965340 | 0.98 | -0.04 | -3.92 | 0.96 | 1.02 | 0.93 | 752 |
| 1731619800 | 1.02 | 0.02 | 2.00 | 0.98 | 1.02 | 0.92 | 989 |
| 1731533400 | 1 | -0.01 | -0.99 | 0.96 | 1.04 | 0.95 | 688 |
| 1731446940 | 1.01 | 0 | 0.00 | 0.98 | 1.02 | 0.98 | 589 |
| 1731360540 | 1.01 | 0 | 0.00 | 0.98 | 1.03 | 0.98 | 1085 |
| 1731101400 | 1.01 | 0 | 0.00 | 1 | 1.03 | 1 | 1216 |
| 1731014940 | 1.01 | 0.02 | 2.02 | 0.97 | 1.04 | 0.97 | 891 |
| 1730928600 | 0.99 | 0 | 0.00 | 0.97 | 1 | 0.96 | 1032 |
| 1730842200 | 0.99 | 0.04 | 4.21 | 0.97 | 0.99 | 0.94 | 539 |
| 1730755800 | 0.95 | 0 | 0.00 | 0.95 | 0.99 | 0.95 | 846 |
| 1730496600 | 0.95 | 0.01 | 1.06 | 0.93 | 0.96 | 0.93 | 1106 |
| 1730410200 | 0.94 | -0.01 | -1.05 | 0.94 | 0.97 | 0.94 | 1004 |
| 1730323800 | 0.95 | 0.01 | 1.06 | 0.93 | 0.97 | 0.93 | 525 |
| 1730237340 | 0.94 | -0.01 | -1.05 | 0.93 | 0.96 | 0.93 | 648 |
| 1730151000 | 0.95 | 0.02 | 2.15 | 0.93 | 0.98 | 0.92 | 615 |
| 1729891800 | 0.93 | -0.03 | -3.13 | 0.96 | 0.96 | 0.93 | 890 |
| 1729805400 | 0.96 | 0.02 | 2.13 | 0.93 | 0.96 | 0.92 | 910 |
| 1729719000 | 0.94 | -0.02 | -2.08 | 0.96 | 0.96 | 0.93 | 921 |
| 1729632600 | 0.96 | 0.01 | 1.05 | 0.95 | 0.96 | 0.93 | 708 |
| 1729546140 | 0.95 | 0.02 | 2.15 | 0.93 | 0.96 | 0.93 | 1207 |
| 1729287000 | 0.93 | -0.06 | -6.06 | 0.97 | 0.99 | 0.93 | 831 |
| 1729200540 | 0.99 | 0.02 | 2.06 | 0.98 | 0.99 | 0.94 | 887 |
| 1729114140 | 0.97 | -0.01 | -1.02 | 0.96 | 0.99 | 0.95 | 1332 |
| 1729027740 | 0.98 | -0.01 | -1.01 | 0.97 | 0.98 | 0.96 | 1196 |
| 1728941340 | 0.99 | 0.04 | 4.21 | 0.93 | 0.99 | 0.93 | 1189 |
| 1728682200 | 0.95 | 0 | 0.00 | 0.96 | 0.98 | 0.93 | 1594 |
| 1728595740 | 0.95 | -0.03 | -3.06 | 0.99 | 1.01 | 0.95 | 1284 |
| 1728509400 | 0.98 | -0.02 | -2.00 | 0.99 | 1 | 0.96 | 745 |
| 1728422940 | 1 | 0.03 | 3.09 | 0.98 | 1 | 0.96 | 1379 |
| 1728336600 | 0.97 | -0.02 | -2.02 | 1 | 1.04 | 0.97 | 906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
