Premium
Malvern International Plc (MLVN.GB)
AQSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -4.6511627907 | 21.5 | 21.5 | 20 | 0 | 0 | DE |
| 4 | -1 | -4.6511627907 | 21.5 | 21.5 | 20 | 0 | 0 | DE |
| 12 | -1 | -4.6511627907 | 21.5 | 21.5 | 18.6 | 928 | 20.0508982 | DE |
| 26 | 1.5 | 7.89473684211 | 19 | 21.5 | 17 | 895 | 18.8905579 | DE |
| 52 | -5 | -19.6078431373 | 25.5 | 25.5 | 17 | 1329 | 20.84101855 | DE |
| 156 | 20.375 | 16300 | 0.125 | 30.5 | 0.075 | 82570 | 0.56078147 | DE |
| 260 | 19.95 | 3627.27272727 | 0.55 | 30.5 | 0.075 | 532151 | 0.22417072 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741364940 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1741278540 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1741189020 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1741083780 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1741016520 | 20.5 | -1 | -4.65 | 21.5 | 21.5 | 20 | 0 |
| 1740760080 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1740673980 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1740584040 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1740498240 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1740414420 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1740152280 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1740068940 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1739982540 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1739895960 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1739806500 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1739547420 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1739460900 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1739378040 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1739291220 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1739202480 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1738937700 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1738855980 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1738772880 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1738686480 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1738596900 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 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 |
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
