Medincell SA (MEDCL)

MEDCL
🏛️ France →
22.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 19.77 19.77 19.75 19.75 2.3K
09:01 19.69 19.72 19.66 19.72 2.6K
09:02 19.73 19.73 19.66 19.66 0.7K
09:03 19.72 19.74 19.72 19.74 0.1K
09:04 19.70 19.70 19.70 19.70 0.0K
09:05 19.70 19.70 19.70 19.70 0.0K
09:06 19.73 19.73 19.73 19.73 0.1K
09:07 19.69 19.69 19.69 19.69 0.2K
09:08 19.71 19.71 19.71 19.71 0.2K
09:09 19.79 19.79 19.68 19.68 3.9K
09:10 19.72 19.73 19.70 19.73 0.5K
09:11 19.73 19.74 19.73 19.74 0.5K
09:12 19.73 19.76 19.73 19.76 0.2K
09:13 19.76 19.76 19.76 19.76 0.0K
09:15 19.72 19.72 19.72 19.72 0.2K
09:16 19.73 19.73 19.71 19.71 0.0K
09:17 19.69 19.69 19.69 19.69 0.1K
09:18 19.70 19.70 19.70 19.70 0.0K
09:19 19.69 19.69 19.67 19.67 0.4K
09:21 19.66 19.66 19.62 19.62 1.2K
09:22 19.62 19.62 19.60 19.60 0.4K
09:23 19.60 19.60 19.60 19.60 0.2K
09:24 19.60 19.60 19.60 19.60 0.2K
09:25 19.63 19.63 19.63 19.63 0.1K
09:27 19.63 19.63 19.63 19.63 0.0K
09:28 19.64 19.64 19.64 19.64 0.5K
09:30 19.65 19.66 19.63 19.63 0.4K
09:31 19.63 19.63 19.62 19.62 1.2K
09:32 19.60 19.60 19.60 19.60 0.3K
09:33 19.60 19.60 19.52 19.52 4.1K
09:34 19.50 19.52 19.46 19.51 2.4K
09:35 19.53 19.53 19.53 19.53 0.1K
09:36 19.56 19.56 19.56 19.56 0.1K
09:38 19.56 19.56 19.56 19.56 0.4K
09:39 19.56 19.57 19.56 19.57 0.1K
09:40 19.56 19.61 19.56 19.61 0.3K
09:42 19.61 19.61 19.61 19.61 0.6K
09:43 19.62 19.62 19.62 19.62 0.1K
09:44 19.60 19.60 19.60 19.60 0.1K
09:46 19.60 19.62 19.60 19.62 0.8K
09:47 19.64 19.65 19.64 19.65 0.6K
09:48 19.66 19.67 19.66 19.67 2.4K
09:50 19.67 19.67 19.67 19.67 0.1K
09:51 19.65 19.65 19.65 19.65 0.2K
09:53 19.64 19.64 19.64 19.64 0.6K
09:57 19.59 19.59 19.59 19.59 1.0K
09:58 19.58 19.58 19.58 19.58 0.0K
09:59 19.61 19.61 19.61 19.61 0.0K
10:00 19.63 19.63 19.63 19.63 0.2K
10:02 19.63 19.63 19.61 19.61 0.2K
10:05 19.65 19.65 19.65 19.65 0.1K
10:08 19.65 19.65 19.65 19.65 0.1K
10:10 19.68 19.69 19.68 19.69 2.6K
10:11 19.66 19.66 19.66 19.66 0.1K
10:12 19.69 19.69 19.69 19.69 0.3K
10:14 19.69 19.69 19.69 19.69 0.0K
10:15 19.66 19.66 19.65 19.65 0.1K
10:19 19.69 19.69 19.69 19.69 0.0K
10:20 19.69 19.78 19.69 19.77 1.2K
10:21 19.83 19.83 19.80 19.80 2.5K
10:22 19.80 19.80 19.80 19.80 0.1K
10:24 19.84 19.84 19.84 19.84 0.0K
10:25 19.83 19.87 19.83 19.87 0.5K
10:26 19.87 19.87 19.87 19.87 0.2K
10:31 19.87 19.90 19.87 19.89 1.0K
10:32 19.90 19.90 19.89 19.89 0.2K
10:33 19.88 19.88 19.88 19.88 0.5K
10:36 19.91 19.91 19.91 19.91 0.2K
10:37 19.90 19.91 19.90 19.91 0.3K
10:38 19.93 19.93 19.93 19.93 0.1K
10:39 19.93 19.93 19.89 19.89 0.7K
10:41 19.94 19.94 19.94 19.94 0.0K
10:47 19.94 19.94 19.94 19.94 0.1K
10:54 19.89 19.89 19.89 19.89 0.3K
10:56 19.88 19.88 19.88 19.88 0.0K
10:57 19.86 19.86 19.83 19.83 1.1K
10:59 19.82 19.82 19.82 19.82 0.1K
11:01 19.83 19.83 19.83 19.83 0.0K
11:02 19.82 19.82 19.82 19.82 0.2K
11:04 19.78 19.78 19.78 19.78 0.0K
11:06 19.78 19.78 19.78 19.78 0.1K
11:07 19.80 19.80 19.80 19.80 0.1K
11:08 19.82 19.82 19.82 19.82 0.1K
11:12 19.83 19.83 19.83 19.83 0.0K
11:15 19.80 19.80 19.80 19.80 0.0K
11:18 19.78 19.78 19.78 19.78 0.5K
11:20 19.82 19.82 19.82 19.82 0.1K
11:21 19.80 19.80 19.80 19.80 0.1K
11:22 19.79 19.79 19.79 19.79 0.0K
11:26 19.82 19.82 19.82 19.82 0.1K
11:30 19.79 19.79 19.79 19.79 0.0K
11:33 19.82 19.82 19.82 19.82 0.5K
11:34 19.84 19.86 19.84 19.86 0.5K
11:39 19.89 19.89 19.89 19.89 0.1K
11:40 19.89 19.89 19.86 19.86 0.4K
11:54 19.88 19.88 19.88 19.88 0.2K
11:55 19.90 19.90 19.90 19.90 0.0K
12:00 19.90 19.90 19.90 19.90 0.0K
12:04 19.87 19.87 19.87 19.87 0.0K
12:07 19.87 19.87 19.87 19.87 0.0K
12:08 19.87 19.87 19.87 19.87 0.6K
12:09 19.89 19.90 19.89 19.90 0.3K
12:12 19.90 19.90 19.90 19.90 0.3K
12:13 19.88 19.88 19.88 19.88 0.6K
12:18 19.92 19.96 19.92 19.96 0.8K
12:19 19.97 19.97 19.97 19.97 0.1K
12:20 19.96 19.96 19.95 19.95 0.1K
12:21 19.98 19.98 19.98 19.98 0.1K
12:22 19.98 19.99 19.98 19.99 0.2K
12:24 19.90 19.90 19.90 19.90 0.7K
12:25 19.90 19.90 19.90 19.90 0.5K
12:35 19.90 19.90 19.90 19.90 0.0K
12:41 19.90 19.90 19.88 19.88 0.3K
12:43 19.87 19.87 19.87 19.87 0.0K
12:52 19.88 19.88 19.88 19.88 0.0K
12:55 19.89 19.89 19.89 19.89 0.1K
13:01 19.91 19.91 19.91 19.91 0.1K
13:06 19.84 19.84 19.84 19.84 0.4K
13:08 19.87 19.87 19.87 19.87 0.0K
13:09 19.87 19.87 19.87 19.87 0.0K
13:12 19.86 19.86 19.86 19.86 0.1K
13:14 19.85 19.85 19.85 19.85 0.0K
13:15 19.87 19.87 19.87 19.87 0.1K
13:16 19.85 19.85 19.85 19.85 0.1K
13:23 19.86 19.90 19.86 19.90 0.4K
13:28 19.90 19.90 19.90 19.90 0.1K
13:35 19.87 19.87 19.87 19.87 0.0K
13:36 19.88 19.88 19.88 19.88 0.1K
13:38 19.90 19.90 19.90 19.90 0.3K
13:39 19.90 19.91 19.90 19.91 0.3K
13:41 19.92 19.93 19.92 19.93 0.0K
13:43 19.94 19.94 19.94 19.94 3.0K
13:46 19.97 19.97 19.97 19.97 0.1K
13:47 19.97 19.97 19.97 19.97 0.1K
13:50 19.95 19.95 19.95 19.95 1.0K
13:56 19.95 19.95 19.92 19.92 0.8K
13:57 19.93 19.93 19.93 19.93 0.2K
14:00 19.92 19.92 19.92 19.92 0.0K
14:01 19.95 19.95 19.95 19.95 0.1K
14:06 19.92 19.92 19.92 19.92 0.0K
14:08 19.95 19.95 19.95 19.95 0.0K
14:10 19.97 19.97 19.97 19.97 0.2K
14:11 20.02 20.02 20.02 20.02 0.4K
14:15 20.04 20.04 20.04 20.04 0.1K
14:18 20.02 20.02 19.97 19.97 1.1K
14:20 20.04 20.04 20.04 20.04 0.2K
14:21 20.08 20.12 20.08 20.12 1.0K
14:22 20.14 20.20 20.14 20.20 0.6K
14:23 20.20 20.20 20.20 20.20 4.6K
14:27 20.22 20.22 20.22 20.22 0.1K
14:28 20.20 20.20 20.20 20.20 0.0K
14:29 20.24 20.24 20.24 20.24 0.2K
14:30 20.26 20.42 20.26 20.42 1.2K
14:31 20.40 20.40 20.38 20.40 1.0K
14:32 20.40 20.46 20.40 20.46 0.8K
14:33 20.44 20.44 20.44 20.44 0.1K
14:34 20.44 20.44 20.44 20.44 0.6K
14:35 20.42 20.42 20.38 20.38 2.0K
14:36 20.42 20.46 20.42 20.46 0.3K
14:37 20.50 20.50 20.48 20.48 0.8K
14:38 20.46 20.46 20.46 20.46 0.3K
14:39 20.46 20.46 20.44 20.44 1.7K
14:40 20.42 20.48 20.42 20.42 1.1K
14:42 20.50 20.50 20.50 20.50 0.2K
14:44 20.50 20.60 20.50 20.60 3.1K
14:45 20.58 20.60 20.58 20.60 0.4K
14:46 20.64 20.64 20.64 20.64 0.0K
14:47 20.64 20.66 20.64 20.66 1.0K
14:48 20.58 20.58 20.58 20.58 0.6K
14:49 20.52 20.56 20.52 20.56 0.9K
14:50 20.54 20.54 20.54 20.54 0.5K
14:51 20.62 20.62 20.62 20.62 0.3K
14:53 20.62 20.62 20.62 20.62 0.2K
14:55 20.66 20.66 20.62 20.62 0.3K
14:56 20.70 20.70 20.70 20.70 1.4K
14:57 20.72 20.72 20.68 20.68 0.2K
14:58 20.70 20.82 20.70 20.80 1.6K
14:59 20.74 20.74 20.64 20.70 2.0K
15:00 20.64 20.64 20.64 20.64 0.2K
15:01 20.62 20.62 20.62 20.62 0.7K
15:02 20.62 20.64 20.62 20.64 1.2K
15:03 20.64 20.66 20.64 20.66 3.3K
15:04 20.64 20.66 20.64 20.66 0.3K
15:05 20.54 20.54 20.54 20.54 1.3K
15:06 20.56 20.56 20.56 20.56 0.0K
15:07 20.56 20.56 20.56 20.56 0.2K
15:09 20.56 20.56 20.54 20.54 0.1K
15:17 20.50 20.50 20.50 20.50 0.0K
15:18 20.52 20.52 20.52 20.52 0.2K
15:20 20.52 20.52 20.52 20.52 0.0K
15:21 20.52 20.52 20.52 20.52 0.0K
15:22 20.52 20.52 20.50 20.50 0.8K
15:24 20.52 20.52 20.52 20.52 0.1K
15:27 20.52 20.52 20.52 20.52 1.2K
15:29 20.48 20.48 20.48 20.48 0.1K
15:32 20.48 20.50 20.48 20.50 0.6K
15:33 20.54 20.54 20.54 20.54 0.5K
15:34 20.60 20.60 20.60 20.60 0.0K
15:35 20.56 20.56 20.56 20.56 0.0K
15:36 20.60 20.60 20.60 20.60 0.1K
15:38 20.60 20.66 20.60 20.66 1.2K
15:39 20.64 20.64 20.62 20.62 0.4K
15:40 20.64 20.64 20.60 20.60 1.4K
15:41 20.62 20.62 20.62 20.62 0.0K
15:42 20.66 20.66 20.66 20.66 0.2K
15:43 20.66 20.66 20.66 20.66 0.1K
15:46 20.62 20.62 20.58 20.58 0.7K
15:47 20.58 20.62 20.58 20.62 1.1K
15:48 20.60 20.64 20.60 20.64 0.1K
15:49 20.66 20.66 20.66 20.66 0.1K
15:50 20.70 20.70 20.64 20.64 1.7K
15:51 20.68 20.68 20.62 20.62 0.4K
15:52 20.60 20.60 20.60 20.60 0.3K
15:55 20.64 20.64 20.64 20.64 0.0K
15:59 20.60 20.60 20.60 20.60 0.2K
16:01 20.60 20.60 20.60 20.60 0.0K
16:03 20.60 20.62 20.60 20.62 3.7K
16:04 20.66 20.66 20.64 20.64 0.3K
16:05 20.62 20.62 20.62 20.62 0.3K
16:08 20.60 20.60 20.60 20.60 0.1K
16:09 20.58 20.58 20.58 20.58 1.1K
16:10 20.62 20.62 20.62 20.62 0.0K
16:12 20.58 20.60 20.58 20.60 0.4K
16:17 20.62 20.62 20.58 20.58 3.0K
16:18 20.62 20.62 20.62 20.62 0.4K
16:19 20.62 20.62 20.62 20.62 0.0K
16:22 20.60 20.60 20.60 20.60 0.1K
16:24 20.62 20.62 20.62 20.62 0.0K
16:25 20.54 20.58 20.54 20.58 4.7K
16:27 20.54 20.54 20.54 20.54 0.0K
16:28 20.58 20.58 20.58 20.58 0.2K
16:30 20.54 20.54 20.54 20.54 0.3K
16:31 20.54 20.54 20.54 20.54 0.1K
16:32 20.52 20.54 20.52 20.54 1.3K
16:33 20.54 20.56 20.54 20.56 0.2K
16:34 20.52 20.54 20.52 20.54 1.3K
16:37 20.50 20.50 20.50 20.50 0.1K
16:41 20.54 20.54 20.54 20.54 0.1K
16:43 20.54 20.54 20.54 20.54 0.1K
16:44 20.56 20.56 20.56 20.56 0.0K
16:45 20.56 20.56 20.56 20.56 0.0K
16:47 20.56 20.56 20.56 20.56 0.0K
16:52 20.56 20.56 20.56 20.56 0.2K
16:53 20.52 20.52 20.52 20.52 0.0K
16:54 20.56 20.58 20.56 20.58 0.8K
16:55 20.60 20.60 20.60 20.60 0.6K
16:58 20.62 20.62 20.58 20.60 0.4K
16:59 20.56 20.60 20.56 20.56 0.6K
17:00 20.56 20.60 20.56 20.60 0.0K
17:01 20.60 20.60 20.58 20.58 0.4K
17:02 20.56 20.56 20.56 20.56 0.1K
17:08 20.56 20.58 20.56 20.58 0.1K
17:09 20.56 20.56 20.56 20.56 0.1K
17:13 20.58 20.58 20.58 20.58 0.0K
17:14 20.60 20.60 20.60 20.60 0.4K
17:15 20.60 20.62 20.60 20.62 1.5K
17:16 20.54 20.62 20.54 20.62 1.4K
17:17 20.64 20.66 20.64 20.66 1.2K
17:18 20.66 20.66 20.66 20.66 0.1K
17:19 20.66 20.66 20.66 20.66 0.0K
17:20 20.64 20.66 20.64 20.66 1.4K
17:21 20.68 20.68 20.68 20.68 0.0K
17:22 20.64 20.64 20.64 20.64 0.0K
17:23 20.68 20.68 20.68 20.68 0.0K
17:24 20.58 20.58 20.58 20.58 2.1K
17:25 20.62 20.66 20.62 20.64 0.1K
17:26 20.62 20.62 20.62 20.62 0.5K
17:27 20.64 20.64 20.64 20.64 0.0K
17:28 20.62 20.66 20.62 20.66 0.1K
17:29 20.60 20.60 20.60 20.60 0.0K
17:35 20.64 20.64 20.64 20.64 13.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible