Premium
Morgan Sindall Group PLC (MGNS.GB)
AQSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10 | 0.275862068966 | 3625 | 3725 | 3550 | 35 | 3658.64942529 | DE |
| 4 | -205 | -5.33854166667 | 3840 | 3915 | 3445 | 325 | 3644.27519819 | DE |
| 12 | -195 | -5.09138381201 | 3830 | 4030 | 3445 | 418 | 3770.41321765 | DE |
| 26 | 940 | 34.879406308 | 2695 | 4030 | 2650 | 689 | 3496.68764167 | DE |
| 52 | 1325 | 57.3593073593 | 2310 | 4030 | 2135 | 486 | 3175.5648042 | DE |
| 156 | 1385 | 61.5555555556 | 2250 | 4030 | 1320 | 576 | 2236.09047319 | DE |
| 260 | 1815 | 99.7252747253 | 1820 | 4030 | 1065.48 | 1566 | 1971.69349776 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738686480 | 3610 | -15 | -0.41 | 3550 | 3625 | 3550 | 5 |
| 1738596900 | 3625 | -50 | -1.36 | 3645 | 3645 | 3590 | 10 |
| 1738337520 | 3675 | -10 | -0.27 | 3635 | 3688.5 | 3625 | 43 |
| 1738254840 | 3685 | 60 | 1.66 | 3600 | 3685 | 3600 | 63 |
| 1738165140 | 3625 | -70 | -1.89 | 3625 | 3698.5 | 3625 | 53 |
| 1738078980 | 3695 | -30 | -0.81 | 3655 | 3695 | 3600 | 10 |
| 1737975300 | 3725 | 80 | 2.19 | 3735 | 3735 | 3635 | 155 |
| 1737735960 | 3645 | -80 | -2.15 | 3625 | 3725 | 3625 | 55 |
| 1737649680 | 3725 | 0 | 0.00 | 3760 | 3760 | 3698.5 | 23 |
| 1737563340 | 3725 | 0 | 0.00 | 3725 | 3725 | 3725 | 0 |
| 1737476940 | 3725 | 40 | 1.09 | 3705 | 3726.75 | 3705 | 238 |
| 1737390480 | 3685 | -40 | -1.07 | 3735 | 3735 | 3685 | 89 |
| 1737131340 | 3725 | -190 | -4.85 | 3645 | 3770 | 3645 | 59 |
| 1737044940 | 3915 | 200 | 5.38 | 3695 | 3915 | 3695 | 83 |
| 1736955300 | 3715 | 155 | 4.35 | 3645 | 3715 | 3610 | 95 |
| 1736869080 | 3560 | -40 | -1.11 | 3645 | 3645 | 3558.5 | 623 |
| 1736782500 | 3600 | -10 | -0.28 | 3540 | 3635 | 3445 | 847 |
| 1736524020 | 3610 | -35 | -0.96 | 3645 | 3725 | 3610 | 735 |
| 1736439600 | 3645 | -30 | -0.82 | 3735 | 3735 | 3547.41 | 1701 |
| 1736353620 | 3675 | -40 | -1.08 | 3840 | 3840 | 3638.5 | 1294 |
| 1736264400 | 3715 | -115 | -3.00 | 3820 | 3850 | 3715 | 8 |
| 1736180880 | 3830 | -30 | -0.78 | 3925 | 3925 | 3780 | 2507 |
| 1735918500 | 3860 | -15 | -0.39 | 3840 | 3867.75 | 3820 | 365 |
| 1735832160 | 3875 | -10 | -0.26 | 3925 | 3925 | 3790 | 402 |
| 1735662660 | 3885 | 0 | 0.00 | 3885 | 3885 | 3885 | 0 |
| 1735576260 | 3885 | 35 | 0.91 | 3925 | 3925 | 3826.5 | 509 |
| 1735313700 | 3850 | 10 | 0.26 | 3850 | 3895 | 3850 | 302 |
| 1735057680 | 3840 | 0 | 0.00 | 3840 | 3840 | 3840 | 0 |
| 1734971280 | 3840 | 0 | 0.00 | 3885 | 4030 | 3840 | 92 |
| 1734712200 | 3840 | -10 | -0.26 | 3810 | 3965 | 3735 | 304 |
| 1734622440 | 3850 | 40 | 1.05 | 3760 | 3850 | 3760 | 103 |
| 1734536340 | 3810 | 105 | 2.83 | 3800 | 3810 | 3746.5 | 81 |
| 1734449880 | 3705 | -145 | -3.77 | 3830 | 3850 | 3705 | 817 |
| 1734366420 | 3850 | 30 | 0.79 | 3905 | 3905 | 3715 | 303 |
| 1734104460 | 3820 | 30 | 0.79 | 3895 | 3895 | 3820 | 163 |
| 1734020880 | 3790 | -20 | -0.52 | 3830 | 3875 | 3790 | 0 |
| 1733931060 | 3810 | 30 | 0.79 | 3895 | 3895 | 3705 | 2 |
| 1733848080 | 3780 | -20 | -0.53 | 3850 | 3850 | 3780 | 149 |
| 1733761860 | 3800 | 75 | 2.01 | 3860 | 3860 | 3750 | 59 |
| 1733495700 | 3725 | -160 | -4.12 | 3905 | 3905 | 3725 | 0 |
| 1733416140 | 3885 | 65 | 1.70 | 3830 | 3885 | 3801.5 | 256 |
| 1733326500 | 3820 | 10 | 0.26 | 3790 | 3905 | 3790 | 1202 |
| 1733239800 | 3810 | 40 | 1.06 | 3810 | 3850 | 3695 | 285 |
| 1733156940 | 3770 | 10 | 0.27 | 3875 | 3875 | 3770 | 580 |
| 1732897620 | 3760 | -40 | -1.05 | 3895 | 3895 | 3760 | 631 |
| 1732808160 | 3800 | 0 | 0.00 | 3895 | 3895 | 3796.5 | 380 |
| 1732721820 | 3800 | 0 | 0.00 | 3850 | 3850 | 3780 | 513 |
| 1732638480 | 3800 | -40 | -1.04 | 3750 | 3850 | 3750 | 721 |
| 1732548840 | 3840 | 90 | 2.40 | 3820 | 3840 | 3808.5 | 481 |
| 1732289460 | 3750 | -40 | -1.06 | 3905 | 3905 | 3750 | 387 |
| 1732203480 | 3790 | -30 | -0.79 | 3850 | 3850 | 3790 | 127 |
| 1732120140 | 3820 | -30 | -0.78 | 3790 | 3895 | 3685 | 696 |
| 1732033620 | 3850 | -10 | -0.26 | 3905 | 3905 | 3811.5 | 1097 |
| 1731947580 | 3860 | 30 | 0.78 | 3925 | 3925 | 3811.5 | 524 |
| 1731688080 | 3830 | 20 | 0.52 | 3705 | 3831.75 | 3705 | 1054 |
| 1731598260 | 3810 | 0 | 0.00 | 3840 | 3840 | 3743.5 | 995 |
| 1731511920 | 3810 | 40 | 1.06 | 3830 | 3830 | 3748.25 | 315 |
| 1731428820 | 3770 | -60 | -1.57 | 3750 | 3830 | 3750 | 550 |
| 1731342540 | 3830 | 30 | 0.79 | 3675 | 3830 | 3675 | 911 |
| 1731083160 | 3800 | 75 | 2.01 | 3760 | 3815.25 | 3760 | 100 |
| 1730993820 | 3725 | -10 | -0.27 | 3705 | 3811.75 | 3705 | 143 |
| 1730910480 | 3735 | 0 | 0.00 | 3735 | 3735 | 3735 | 0 |
| 1730824080 | 3735 | 30 | 0.81 | 3725 | 3780 | 3725 | 135 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
