Premium
MA Financial Group Limited (MAF)
ASX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -2.16306156406 | 6.01 | 6.045 | 5.51 | 369003 | 5.69188215 | DE |
| 4 | -0.72 | -10.9090909091 | 6.6 | 6.75 | 5.51 | 259652 | 6.06352267 | DE |
| 12 | 0.49 | 9.09090909091 | 5.39 | 6.97 | 5.22 | 265700 | 6.26059785 | DE |
| 26 | 1.23 | 26.4516129032 | 4.65 | 6.97 | 3.92 | 275768 | 5.51063568 | DE |
| 52 | 0.19 | 3.33919156415 | 5.69 | 6.97 | 3.92 | 266846 | 5.20607042 | DE |
| 156 | -2.33 | -28.3800243605 | 8.21 | 9.87 | 3.65 | 273280 | 5.30019539 | DE |
| 260 | 0.27 | 4.8128342246 | 5.61 | 9.87 | 3.65 | 258452 | 5.5096718 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 5.53 | -0.11 | -1.95 | 5.63 | 5.66 | 5.51 | 874462 |
| 1734585300 | 5.64 | -0.31 | -5.21 | 5.85 | 5.87 | 5.6 | 350904 |
| 1734498900 | 5.95 | 0.08 | 1.36 | 5.89 | 6.045 | 5.87 | 192934 |
| 1734412500 | 5.87 | -0.14 | -2.33 | 6 | 6 | 5.82 | 184140 |
| 1734326100 | 6.01 | -0.07 | -1.07 | 6.01 | 6.0199999 | 5.9 | 242574 |
| 1734066900 | 6.075 | -0.03 | -0.41 | 6 | 6.13 | 6 | 187291 |
| 1733980500 | 6.1 | 0.09 | 1.50 | 6.01 | 6.16 | 6 | 209570 |
| 1733894100 | 6.01 | -0.08 | -1.31 | 6.13 | 6.15 | 6 | 170466 |
| 1733807700 | 6.09 | -0.07 | -1.14 | 6.08 | 6.17 | 6.0599999 | 268131 |
| 1733721300 | 6.16 | -0.21 | -3.30 | 6.37 | 6.42 | 6.14 | 133741 |
| 1733462100 | 6.37 | -0.01 | -0.16 | 6.44 | 6.44 | 6.34 | 66079 |
| 1733375700 | 6.38 | -0.01 | -0.16 | 6.4 | 6.44 | 6.33 | 531893 |
| 1733289300 | 6.39 | 0.05 | 0.79 | 6.3099999 | 6.45 | 6.2699999 | 239677 |
| 1733202900 | 6.34 | 0.03 | 0.48 | 6.28 | 6.42 | 6.17 | 116756 |
| 1733116500 | 6.3099999 | 0.1 | 1.61 | 6.15 | 6.38 | 6.14 | 172932 |
| 1732857300 | 6.21 | -0.01 | -0.16 | 6.19 | 6.25 | 6.155 | 122228 |
| 1732770900 | 6.22 | -0.04 | -0.64 | 6.25 | 6.3099999 | 6.18 | 144987 |
| 1732684500 | 6.26 | -0.19 | -2.95 | 6.39 | 6.54 | 6.26 | 248821 |
| 1732598100 | 6.45 | 0.09 | 1.42 | 6.2 | 6.5 | 6.13 | 174957 |
| 1732511700 | 6.36 | -0.27 | -4.07 | 6.6 | 6.75 | 6.32 | 560504 |
| 1732252500 | 6.63 | 0.12 | 1.84 | 6.45 | 6.67 | 6.45 | 422217 |
| 1732166100 | 6.51 | -0.12 | -1.81 | 6.86 | 6.86 | 6.44 | 270282 |
| 1732079700 | 6.63 | -0.05 | -0.75 | 6.68 | 6.68 | 6.57 | 135385 |
| 1731993300 | 6.68 | 0.02 | 0.30 | 6.68 | 6.74 | 6.6 | 238619 |
| 1731906900 | 6.66 | 0 | 0.00 | 6.63 | 6.8 | 6.5599999 | 154055 |
| 1731647700 | 6.66 | -0.07 | -1.04 | 6.9 | 6.9 | 6.6 | 215246 |
| 1731561300 | 6.73 | 0.18 | 2.75 | 6.53 | 6.76 | 6.53 | 201273 |
| 1731474900 | 6.55 | -0.22 | -3.25 | 6.65 | 6.7 | 6.54 | 339701 |
| 1731388500 | 6.77 | -0.11 | -1.53 | 6.9 | 6.9 | 6.67 | 247429 |
| 1731302100 | 6.875 | -0.08 | -1.08 | 6.96 | 6.96 | 6.85 | 810053 |
| 1731042900 | 6.95 | 0.17 | 2.51 | 6.85 | 6.97 | 6.79 | 182898 |
| 1730956500 | 6.78 | 0.2 | 3.04 | 6.77 | 6.84 | 6.705 | 515191 |
| 1730870100 | 6.58 | 0.12 | 1.86 | 6.5 | 6.59 | 6.48 | 99050 |
| 1730783700 | 6.46 | 0.06 | 0.94 | 6.46 | 6.48 | 6.37 | 109300 |
| 1730697300 | 6.4 | 0.12 | 1.91 | 6.46 | 6.46 | 6.3 | 77602 |
| 1730438100 | 6.28 | -0.12 | -1.88 | 6.38 | 6.38 | 6.215 | 73053 |
| 1730351700 | 6.4 | 0.18 | 2.89 | 6.26 | 6.43 | 6.24 | 216675 |
| 1730265300 | 6.22 | -0.18 | -2.81 | 6.4 | 6.41 | 6.19 | 427795 |
| 1730178900 | 6.4 | -0.03 | -0.47 | 6.42 | 6.46 | 6.33 | 398436 |
| 1730092500 | 6.43 | -0.05 | -0.77 | 6.5 | 6.51 | 6.36 | 306771 |
| 1729833300 | 6.48 | -0.06 | -0.92 | 6.55 | 6.65 | 6.4 | 405756 |
| 1729746900 | 6.54 | 0.13 | 2.03 | 6.5599999 | 6.58 | 6.42 | 303552 |
| 1729660500 | 6.41 | 0.18 | 2.89 | 6.14 | 6.5199999 | 6.04 | 325577 |
| 1729574100 | 6.23 | -0.19 | -2.96 | 6.39 | 6.39 | 6.18 | 281671 |
| 1729487700 | 6.42 | 0.14 | 2.23 | 6.33 | 6.48 | 6.33 | 364246 |
| 1729228500 | 6.28 | 0.02 | 0.32 | 6.28 | 6.3099999 | 6.21 | 245513 |
| 1729142100 | 6.26 | 0.04 | 0.64 | 6.25 | 6.3 | 6.18 | 550024 |
| 1729055700 | 6.22 | -0.05 | -0.80 | 6.18 | 6.32 | 6.18 | 359766 |
| 1728969300 | 6.2699999 | 0.25 | 4.15 | 6 | 6.28 | 6 | 387164 |
| 1728882900 | 6.0199999 | 0.03 | 0.50 | 6 | 6.05 | 5.99 | 122100 |
| 1728623700 | 5.99 | -0.01 | -0.17 | 6 | 6.0599999 | 5.88 | 309350 |
| 1728537300 | 6 | 0.21 | 3.63 | 5.7699999 | 6.065 | 5.7699999 | 425338 |
| 1728450900 | 5.79 | 0.15 | 2.66 | 5.72 | 5.8099999 | 5.67 | 210313 |
| 1728364500 | 5.64 | -0.02 | -0.35 | 5.68 | 5.715 | 5.57 | 195171 |
| 1728278100 | 5.66 | 0.13 | 2.35 | 5.55 | 5.67 | 5.55 | 71790 |
| 1728022500 | 5.53 | 0.1 | 1.84 | 5.38 | 5.53 | 5.38 | 164722 |
| 1727936100 | 5.43 | 0.12 | 2.26 | 5.34 | 5.47 | 5.32 | 106263 |
| 1727849700 | 5.3099999 | 0.04 | 0.76 | 5.26 | 5.36 | 5.22 | 204996 |
| 1727763300 | 5.2699999 | -0.03 | -0.57 | 5.39 | 5.39 | 5.23 | 158624 |
| 1727676900 | 5.3 | -0.02 | -0.28 | 5.39 | 5.39 | 5.29 | 115979 |
| 1727417700 | 5.315 | -0.01 | -0.09 | 5.33 | 5.39 | 5.205 | 184642 |
| 1727331300 | 5.32 | -0.08 | -1.48 | 5.47 | 5.5199999 | 5.3 | 150628 |
| 1727244900 | 5.4 | 0.02 | 0.28 | 5.39 | 5.43 | 5.32 | 79379 |
| 1727158500 | 5.385 | -0.11 | -1.91 | 5.44 | 5.53 | 5.325 | 330432 |
| 1727072100 | 5.49 | 0.06 | 1.10 | 5.4 | 5.5 | 5.34 | 157653 |
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
