Premium
Mader Group Limited (MAD)
ASX
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 | 0.035 | 0.424757281553 | 8.24 | 8.34 | 7.91 | 34577 | 8.13347027 | DE |
| 4 | -0.135 | -1.60523186683 | 8.41 | 8.7 | 7.91 | 67332 | 8.2656898 | DE |
| 12 | 0.675 | 8.88157894737 | 7.6 | 8.7 | 7.11 | 132140 | 8.0134959 | DE |
| 26 | 0.675 | 8.88157894737 | 7.6 | 8.96 | 7.04 | 153661 | 8.07898238 | DE |
| 52 | 2.405 | 40.9710391823 | 5.87 | 9.63 | 5.8 | 145131 | 8.07019662 | DE |
| 156 | 3.075 | 59.1346153846 | 5.2 | 9.63 | 4.66 | 147159 | 6.84468108 | DE |
| 260 | 7.385 | 829.775280899 | 0.89 | 9.63 | 0.85 | 131265 | 5.48156395 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781849700 | 8.21 | 0.09 | 1.11 | 8.17 | 8.23 | 8.05 | 16671 |
| 1781763300 | 8.1199999 | -0.02 | -0.25 | 8.16 | 8.17 | 8.03 | 34355 |
| 1781676900 | 8.14 | -0.03 | -0.37 | 8.0399999 | 8.18 | 7.92 | 31052 |
| 1781590500 | 8.17 | 0.13 | 1.62 | 8.05 | 8.2 | 8.05 | 57475 |
| 1781504100 | 8.0399999 | -0.18 | -2.19 | 8.24 | 8.24 | 7.97 | 33330 |
| 1781244900 | 8.22 | 0.26 | 3.27 | 7.98 | 8.32 | 7.95 | 56158 |
| 1781158500 | 7.96 | -0.24 | -2.87 | 8.02 | 8.08 | 7.92 | 32556 |
| 1781072100 | 8.195 | -0.05 | -0.55 | 8.2 | 8.2 | 8.01 | 35337 |
| 1780985700 | 8.24 | -0.3 | -3.51 | 8.51 | 8.51 | 8.18 | 92585 |
| 1780640100 | 8.5399999 | 0.23 | 2.77 | 8.31 | 8.7 | 8.31 | 107594 |
| 1780553700 | 8.31 | 0.1 | 1.22 | 8.375 | 8.375 | 8.05 | 49752 |
| 1780467300 | 8.21 | -0.08 | -0.97 | 8.3 | 8.3 | 8.05 | 66244 |
| 1780380900 | 8.2899999 | -0.02 | -0.24 | 8.47 | 8.47 | 8.16 | 77341 |
| 1780294500 | 8.31 | -0.02 | -0.24 | 8.4 | 8.5 | 8.3 | 84827 |
| 1780035300 | 8.33 | -0.02 | -0.24 | 8.36 | 8.39 | 8.27 | 51318 |
| 1779948900 | 8.35 | -0.13 | -1.53 | 8.43 | 8.5 | 8.18 | 78362 |
| 1779862500 | 8.48 | 0.23 | 2.73 | 8.24 | 8.48 | 8.11 | 89346 |
| 1779776100 | 8.255 | 0.09 | 1.04 | 8.36 | 8.4 | 8.1 | 56498 |
| 1779689700 | 8.17 | -0.15 | -1.80 | 8.41 | 8.47 | 8.1199999 | 228513 |
| 1779430500 | 8.32 | 0.13 | 1.53 | 8.2 | 8.39 | 8.2 | 84196 |
| 1779344100 | 8.195 | 0.13 | 1.55 | 8.2 | 8.28 | 8.06 | 39434 |
| 1779257700 | 8.07 | 0.08 | 1.00 | 8 | 8.13 | 7.98 | 60044 |
| 1779171300 | 7.99 | 0.01 | 0.13 | 8.1 | 8.28 | 7.86 | 51738 |
| 1779084900 | 7.98 | -0.32 | -3.86 | 8.25 | 8.25 | 7.93 | 67592 |
| 1778825700 | 8.3 | 0.41 | 5.20 | 7.94 | 8.3 | 7.93 | 76151 |
| 1778739300 | 7.89 | 0.14 | 1.81 | 7.75 | 8 | 7.64 | 138191 |
| 1778652900 | 7.75 | 0.33 | 4.45 | 7.64 | 7.86 | 7.5 | 288936 |
| 1778566500 | 7.42 | -0.24 | -3.07 | 7.54 | 7.67 | 7.33 | 73952 |
| 1778480100 | 7.655 | -0.04 | -0.52 | 7.6 | 7.77 | 7.6 | 66949 |
| 1778220900 | 7.695 | -0.08 | -0.97 | 7.66 | 7.72 | 7.5 | 52089 |
| 1778134500 | 7.77 | 0.09 | 1.17 | 7.7 | 7.8 | 7.63 | 68834 |
| 1778048100 | 7.68 | 0.05 | 0.66 | 7.49 | 7.69 | 7.42 | 86132 |
| 1777961700 | 7.63 | -0.18 | -2.30 | 7.58 | 7.775 | 7.57 | 73046 |
| 1777875300 | 7.81 | -0.05 | -0.64 | 7.47 | 7.94 | 7.25 | 46460 |
| 1777616100 | 7.86 | 0.32 | 4.24 | 7.52 | 7.95 | 7.46 | 106690 |
| 1777529700 | 7.54 | 0.06 | 0.80 | 7.36 | 7.6 | 7.11 | 244070 |
| 1777443300 | 7.48 | -0.2 | -2.60 | 7.57 | 7.57 | 7.32 | 85856 |
| 1777356900 | 7.68 | -0.07 | -0.90 | 7.83 | 7.83 | 7.65 | 69591 |
| 1777270500 | 7.75 | -0.14 | -1.77 | 7.82 | 7.88 | 7.75 | 30672 |
| 1777011300 | 7.89 | -0.07 | -0.88 | 7.91 | 7.95 | 7.8 | 35397 |
| 1776924900 | 7.96 | 0.18 | 2.31 | 7.89 | 8.1 | 7.68 | 89587 |
| 1776838500 | 7.78 | 0.04 | 0.52 | 7.7 | 7.82 | 7.65 | 62547 |
| 1776752100 | 7.74 | -0.23 | -2.89 | 7.96 | 8.02 | 7.55 | 36633 |
| 1776665700 | 7.97 | -0.09 | -1.12 | 8.2 | 8.2 | 7.9 | 31883 |
| 1776406500 | 8.06 | 0.43 | 5.64 | 7.51 | 8.16 | 7.51 | 156803 |
| 1776320100 | 7.63 | -0.22 | -2.80 | 7.83 | 7.92 | 7.59 | 117070 |
| 1776233700 | 7.85 | -0.06 | -0.76 | 7.8 | 7.96 | 7.8 | 81636 |
| 1776147300 | 7.91 | 0.05 | 0.64 | 7.86 | 7.95 | 7.77 | 261942 |
| 1776060900 | 7.86 | 0.01 | 0.13 | 7.85 | 7.9 | 7.7 | 60941 |
| 1775801700 | 7.85 | -0.23 | -2.85 | 8.11 | 8.11 | 7.81 | 58531 |
| 1775715300 | 8.08 | -0.23 | -2.77 | 8.18 | 8.19 | 8.03 | 383084 |
| 1775628900 | 8.31 | 0.28 | 3.49 | 8.05 | 8.35 | 7.99 | 108633 |
| 1775542500 | 8.03 | -0.04 | -0.50 | 8.45 | 8.45 | 7.93 | 164528 |
| 1775106900 | 8.07 | -0.03 | -0.37 | 8.16 | 8.35 | 7.96 | 688168 |
| 1775020500 | 8.1 | 0.21 | 2.60 | 7.76 | 8.19 | 7.76 | 1919619 |
| 1774934100 | 7.895 | 0.22 | 2.80 | 7.6 | 7.91 | 7.6 | 97039 |
| 1774847700 | 7.68 | 0.02 | 0.26 | 7.6 | 7.77 | 7.53 | 87987 |
| 1774588500 | 7.66 | 0.01 | 0.13 | 7.56 | 7.71 | 7.55 | 83801 |
| 1774502100 | 7.65 | 0.15 | 2.00 | 7.755 | 7.96 | 7.56 | 44135 |
| 1774415700 | 7.5 | 0.18 | 2.46 | 7.2 | 7.72 | 7.14 | 40278 |
| 1774329300 | 7.32 | 0.11 | 1.53 | 7.33 | 7.48 | 7.11 | 73793 |
| 1774242900 | 7.21 | -0.12 | -1.64 | 7.15 | 7.27 | 7.04 | 94303 |
| 1773983700 | 7.33 | -0.16 | -2.14 | 7.5 | 7.5 | 7.27 | 116226 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
