Premium
Malvern International Plc (MLVN.GB)
AQSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 10.2564102564 | 19.5 | 21.5 | 19.5 | 500 | 21.5 | DE |
| 4 | 1 | 4.87804878049 | 20.5 | 21.5 | 18.6 | 2584 | 20.04175153 | DE |
| 12 | 4 | 22.8571428571 | 17.5 | 21.5 | 17.5 | 1531 | 19.0598549 | DE |
| 26 | 1.5 | 7.5 | 20 | 21.5 | 17 | 1101 | 18.91670666 | DE |
| 52 | -3 | -12.2448979592 | 24.5 | 28.8 | 17 | 1461 | 21.48269176 | DE |
| 156 | 21.355 | 14727.5862069 | 0.145 | 30.5 | 0.075 | 93048 | 0.5143946 | DE |
| 260 | 20.9 | 3483.33333333 | 0.6 | 30.5 | 0.075 | 537048 | 0.22650087 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738337520 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1738254840 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1738165140 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1738078980 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1737975300 | 21.5 | 2 | 10.26 | 19.5 | 21.5 | 19.5 | 2500 |
| 1737735960 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1737649680 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1737563340 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1737476940 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1737390480 | 19.5 | -1 | -4.88 | 20.5 | 20.5 | 18.6 | 25000 |
| 1737131340 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1737044940 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1736955300 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1736869080 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1736782500 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1736524020 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1736439600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1736353620 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 19 | 21600 |
| 1736264400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1736180880 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1735918500 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1735832160 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1735662660 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1735576260 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1735313700 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1735057680 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1734971280 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 19 | 1000 |
| 1734712200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1734622440 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1734536340 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1734449880 | 20.5 | -1 | -4.65 | 21.5 | 21.5 | 20.5 | 0 |
| 1734366420 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1734104460 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1734020880 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733931060 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733848080 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733761860 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733495700 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733416140 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733326500 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733239800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1733156940 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732897620 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732808160 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732721820 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732638480 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732548840 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732289460 | 21.5 | 2 | 10.26 | 19.5 | 21.5 | 19.5 | 0 |
| 1732203480 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1732120140 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.655 | 600 |
| 1732033620 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1731947580 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1731688080 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1731598260 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1731511920 | 19.5 | 2 | 11.43 | 17.5 | 19.5 | 17.5 | 0 |
| 1731428820 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1731342540 | 17.5 | 0 | 0.00 | 17.5 | 18.01 | 17.5 | 32000 |
| 1731083160 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1730993820 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1730910480 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1730824080 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1730737740 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
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
