Premium
MS International PLC (MSI.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 | -50 | -4.97512437811 | 1005 | 1005.75 | 955 | 726 | 966.28854626 | DE |
| 4 | -20 | -2.05128205128 | 975 | 1015 | 945 | 1953 | 961.98310474 | DE |
| 12 | -145 | -13.1818181818 | 1100 | 1100 | 913.9 | 2542 | 980.85086544 | DE |
| 26 | -75 | -7.28155339806 | 1030 | 1140.89 | 885 | 2976 | 1010.38931471 | DE |
| 52 | 60 | 6.70391061453 | 895 | 1182 | 787.16 | 2549 | 993.02954518 | DE |
| 156 | 738 | 340.092165899 | 217 | 1182 | 214 | 2943 | 630.33471358 | DE |
| 260 | 786 | 465.088757396 | 169 | 1182 | 105.6 | 2996 | 473.63048871 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738937700 | 955 | -30 | -3.05 | 985 | 985 | 955 | 601 |
| 1738855980 | 985 | 0 | 0.00 | 985 | 985 | 985 | 0 |
| 1738772880 | 985 | 0 | 0.00 | 985 | 985 | 985 | 0 |
| 1738686480 | 985 | 30 | 3.14 | 955 | 985 | 955 | 1000 |
| 1738596900 | 955 | -50 | -4.98 | 1005 | 1005 | 955 | 2412 |
| 1738337520 | 1005 | 0 | 0.00 | 1005 | 1005.75 | 1005 | 220 |
| 1738254840 | 1005 | 30 | 3.08 | 975 | 1015 | 975 | 148 |
| 1738165140 | 975 | 0 | 0.00 | 975 | 983.9 | 975 | 700 |
| 1738078980 | 975 | 0 | 0.00 | 975 | 975 | 975 | 0 |
| 1737975300 | 975 | 0 | 0.00 | 975 | 975 | 945 | 6203 |
| 1737735960 | 975 | 20 | 2.09 | 955 | 975 | 955 | 152 |
| 1737649680 | 955 | 0 | 0.00 | 955 | 955 | 955 | 0 |
| 1737563340 | 955 | 0 | 0.00 | 955 | 955 | 955 | 0 |
| 1737476940 | 955 | 0 | 0.00 | 955 | 974 | 955 | 328 |
| 1737390480 | 955 | 0 | 0.00 | 955 | 964 | 950 | 19304 |
| 1737131340 | 955 | -20 | -2.05 | 975 | 985 | 955 | 2031 |
| 1737044940 | 975 | 10 | 1.04 | 965 | 987.75 | 965 | 934 |
| 1736955300 | 965 | 0 | 0.00 | 965 | 965 | 965 | 0 |
| 1736869080 | 965 | 0 | 0.00 | 965 | 975.7 | 961.8 | 1718 |
| 1736782500 | 965 | -10 | -1.03 | 975 | 975 | 965 | 543 |
| 1736524020 | 975 | 0 | 0.00 | 975 | 976.6 | 965 | 1418 |
| 1736439600 | 975 | -10 | -1.02 | 985 | 985.45 | 975 | 1000 |
| 1736353620 | 985 | 10 | 1.03 | 975 | 994.4 | 975 | 2011 |
| 1736264400 | 975 | 0 | 0.00 | 975 | 985.555 | 975 | 350 |
| 1736180880 | 975 | 20 | 2.09 | 955 | 994 | 955 | 3184 |
| 1735918500 | 955 | 20 | 2.14 | 915 | 955 | 915 | 592 |
| 1735832160 | 935 | 10 | 1.08 | 915 | 935 | 915 | 427 |
| 1735662660 | 925 | 0 | 0.00 | 925 | 925 | 925 | 0 |
| 1735576260 | 925 | -20 | -2.12 | 945 | 945 | 913.9 | 2480 |
| 1735313700 | 945 | 20 | 2.16 | 945 | 945 | 945 | 0 |
| 1735057680 | 925 | 0 | 0.00 | 925 | 925 | 925 | 0 |
| 1734971280 | 925 | 10 | 1.09 | 915 | 939.9 | 915 | 3661 |
| 1734712200 | 915 | 0 | 0.00 | 915 | 938.22 | 915 | 3652 |
| 1734622440 | 915 | -40 | -4.19 | 945 | 955 | 915 | 1742 |
| 1734536340 | 955 | 0 | 0.00 | 955 | 965 | 935 | 4410 |
| 1734449880 | 955 | 0 | 0.00 | 955 | 974.77 | 945 | 4303 |
| 1734366420 | 955 | -50 | -4.98 | 1005 | 1005 | 955 | 4831 |
| 1734104460 | 1005 | 0 | 0.00 | 1005 | 1005 | 984 | 288 |
| 1734020880 | 1005 | 20 | 2.03 | 985 | 1005 | 985 | 2000 |
| 1733931060 | 985 | -20 | -1.99 | 1005 | 1014 | 985 | 2000 |
| 1733848080 | 1005 | -20 | -1.95 | 1025 | 1025 | 975 | 2752 |
| 1733761860 | 1025 | 10 | 0.99 | 1015 | 1055 | 1015 | 8718 |
| 1733495700 | 1015 | 5 | 0.50 | 1045 | 1045 | 925 | 26006 |
| 1733416140 | 1010 | -20 | -1.94 | 1030 | 1030 | 990 | 1441 |
| 1733326500 | 1030 | 0 | 0.00 | 1030 | 1050 | 1030 | 0 |
| 1733239800 | 1030 | -10 | -0.96 | 1040 | 1050.6 | 1030 | 500 |
| 1733156940 | 1040 | 10 | 0.97 | 1030 | 1040 | 1021.7 | 604 |
| 1732897620 | 1030 | 40 | 4.04 | 980 | 1043.1 | 980 | 957 |
| 1732808160 | 990 | 30 | 3.13 | 960 | 990 | 940 | 0 |
| 1732721820 | 960 | 0 | 0.00 | 960 | 960 | 960 | 0 |
| 1732638480 | 960 | 0 | 0.00 | 960 | 960 | 960 | 0 |
| 1732548840 | 960 | 0 | 0.00 | 960 | 994.22 | 960 | 100 |
| 1732289460 | 960 | 20 | 2.13 | 940 | 979.9 | 940 | 961 |
| 1732203480 | 940 | -50 | -5.05 | 990 | 990 | 940 | 2016 |
| 1732120140 | 990 | 0 | 0.00 | 990 | 990 | 980 | 200 |
| 1732033620 | 990 | 0 | 0.00 | 990 | 992.4 | 990 | 846 |
| 1731947580 | 990 | -10 | -1.00 | 1000 | 1003.2 | 990 | 300 |
| 1731688080 | 1000 | -100 | -9.09 | 1100 | 1100 | 1000 | 17829 |
| 1731598260 | 1100 | -10 | -0.90 | 1110 | 1110 | 1100 | 0 |
| 1731511920 | 1110 | 20 | 1.83 | 1090 | 1140.89 | 1090 | 4675 |
| 1731428820 | 1090 | 30 | 2.83 | 1060 | 1106 | 1020 | 3432 |
| 1731342540 | 1060 | 75 | 7.61 | 985 | 1066.4 | 985 | 2897 |
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
