MPM Corporeos SA (ESPA3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1719351000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.02 | 894 |
| 1719264600 | 1.05 | 0.05 | 5.00 | 1.01 | 1.05 | 0.99 | 1006 |
| 1719005400 | 1 | -0.04 | -3.85 | 1 | 1.02 | 1 | 879 |
| 1718918940 | 1.04 | 0.01 | 0.97 | 1.02 | 1.04 | 1.01 | 597 |
| 1718832540 | 1.03 | -0.02 | -1.90 | 1.02 | 1.07 | 1.01 | 887 |
| 1718746200 | 1.05 | -0.01 | -0.94 | 1.06 | 1.06 | 1.02 | 956 |
| 1718659800 | 1.06 | -0.01 | -0.93 | 1.07 | 1.08 | 1.04 | 849 |
| 1718400600 | 1.07 | -0.03 | -2.73 | 1.11 | 1.11 | 1.07 | 655 |
| 1718314200 | 1.1 | -0.02 | -1.79 | 1.11 | 1.11 | 1.06 | 984 |
| 1718227800 | 1.12 | -0.02 | -1.75 | 1.11 | 1.15 | 1.09 | 1096 |
| 1718141400 | 1.1399999 | 0.03 | 2.70 | 1.1 | 1.1399999 | 1.09 | 996 |
| 1718055000 | 1.11 | -0.05 | -4.31 | 1.11 | 1.11 | 1.08 | 1226 |
| 1717795800 | 1.16 | 0.03 | 2.65 | 1.15 | 1.16 | 1.12 | 922 |
| 1717709400 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.15 | 1.12 | 765 |
| 1717622940 | 1.1399999 | -0.01 | -0.87 | 1.11 | 1.1399999 | 1.11 | 916 |
| 1717536600 | 1.15 | -0.04 | -3.36 | 1.1399999 | 1.15 | 1.12 | 1422 |
| 1717450200 | 1.19 | -0.01 | -0.83 | 1.17 | 1.2 | 1.1399999 | 1209 |
| 1717191000 | 1.2 | 0.06 | 5.26 | 1.1299999 | 1.2 | 1.1299999 | 1570 |
| 1717018140 | 1.1399999 | -0.05 | -4.20 | 1.19 | 1.19 | 1.1299999 | 1328 |
| 1716931740 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.1399999 | 1378 |
| 1716845340 | 1.19 | 0.03 | 2.59 | 1.18 | 1.19 | 1.1399999 | 2353 |
| 1716586200 | 1.16 | -0.05 | -4.13 | 1.21 | 1.21 | 1.16 | 1341 |
| 1716499800 | 1.21 | 0.02 | 1.68 | 1.18 | 1.22 | 1.18 | 1703 |
| 1716413340 | 1.19 | -0.03 | -2.46 | 1.23 | 1.25 | 1.19 | 4447 |
| 1716327000 | 1.22 | 0.03 | 2.52 | 1.23 | 1.23 | 1.19 | 1727 |
| 1716240600 | 1.19 | 0.03 | 2.59 | 1.18 | 1.25 | 1.16 | 8137 |
| 1715981400 | 1.16 | 0.04 | 3.57 | 1.09 | 1.19 | 1.09 | 1840 |
| 1715895000 | 1.12 | 0.01 | 0.90 | 1.1399999 | 1.15 | 1.11 | 1876 |
| 1715808600 | 1.11 | -0.07 | -5.93 | 1.15 | 1.18 | 1.11 | 2628 |
| 1715722200 | 1.18 | 0.1 | 9.26 | 1.1 | 1.19 | 1.1 | 4273 |
| 1715635800 | 1.08 | 0.12 | 12.50 | 0.97 | 1.1 | 0.97 | 4178 |
| 1715376600 | 0.96 | -0.03 | -3.03 | 1.02 | 1.06 | 0.96 | 2093 |
| 1715290140 | 0.99 | -0.02 | -1.98 | 1.02 | 1.02 | 0.97 | 1131 |
| 1715203800 | 1.01 | 0.02 | 2.02 | 0.99 | 1.01 | 0.98 | 1250 |
| 1715117400 | 0.99 | 0.04 | 4.21 | 0.96 | 1 | 0.96 | 971 |
| 1715031000 | 0.95 | 0 | 0.00 | 0.95 | 0.98 | 0.92 | 1553 |
| 1714771800 | 0.95 | 0 | 0.00 | 0.91 | 0.98 | 0.91 | 2594 |
| 1714685400 | 0.95 | -0.02 | -2.06 | 0.98 | 0.99 | 0.92 | 1835 |
| 1714512600 | 0.97 | 0.03 | 3.19 | 0.95 | 0.97 | 0.92 | 1644 |
| 1714426200 | 0.94 | -0.04 | -4.08 | 0.96 | 0.99 | 0.92 | 1040 |
| 1714167000 | 0.98 | 0.07 | 7.69 | 0.88 | 0.98 | 0.88 | 2181 |
| 1714080540 | 0.91 | -0.02 | -2.15 | 0.9 | 0.93 | 0.89 | 1214 |
| 1713994200 | 0.93 | -0.02 | -2.11 | 0.9 | 0.95 | 0.9 | 2056 |
| 1713907800 | 0.95 | 0.05 | 5.56 | 0.93 | 0.95 | 0.92 | 1392 |
| 1713821340 | 0.9 | -0.01 | -1.10 | 0.9 | 0.94 | 0.88 | 1341 |
| 1713562200 | 0.91 | 0 | 0.00 | 0.91 | 0.95 | 0.9 | 1366 |
| 1713475800 | 0.91 | -0.01 | -1.09 | 0.9 | 0.97 | 0.88 | 1706 |
| 1713389400 | 0.92 | -0.04 | -4.17 | 0.95 | 0.96 | 0.86 | 1737 |
| 1713302940 | 0.96 | 0.02 | 2.13 | 0.93 | 0.96 | 0.93 | 2363 |
| 1713216600 | 0.94 | -0.02 | -2.08 | 0.96 | 0.99 | 0.94 | 2555 |
| 1712957400 | 0.96 | -0.07 | -6.80 | 0.98 | 0.99 | 0.96 | 3358 |
| 1712870940 | 1.03 | 0.06 | 6.19 | 0.98 | 1.03 | 0.98 | 1168 |
| 1712784540 | 0.97 | -0.03 | -3.00 | 0.99 | 1.02 | 0.97 | 2671 |
| 1712698140 | 1 | 0.01 | 1.01 | 1.03 | 1.04 | 1 | 1253 |
| 1712611740 | 0.99 | -0.03 | -2.94 | 1.02 | 1.03 | 0.99 | 1640 |
| 1712352600 | 1.02 | 0.03 | 3.03 | 1 | 1.02 | 0.96 | 1991 |
| 1712266140 | 0.99 | 0.03 | 3.13 | 0.97 | 1 | 0.96 | 1354 |
| 1712179740 | 0.96 | 0 | 0.00 | 0.97 | 1.03 | 0.96 | 1553 |
| 1712093400 | 0.96 | -0.04 | -4.00 | 0.98 | 1.01 | 0.96 | 2140 |
| 1712006940 | 1 | -0.02 | -1.96 | 1.02 | 1.03 | 0.99 | 2240 |
| 1711661400 | 1.02 | 0.05 | 5.15 | 1 | 1.03 | 1 | 1787 |
| 1711574940 | 0.97 | 0.01 | 1.04 | 0.97 | 1.02 | 0.96 | 2337 |
| 1711488540 | 0.96 | 0.01 | 1.05 | 0.95 | 1 | 0.95 | 2330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
