Premium
MA Financial Group Limited (MAF)
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 | 0.62 | 8.15789473684 | 7.6 | 8.42 | 7.45 | 409955 | 7.90290042 | DE |
| 4 | 1.54 | 23.0538922156 | 6.68 | 8.42 | 6.44 | 242669 | 7.40936995 | DE |
| 12 | 2.07 | 33.6585365854 | 6.15 | 8.42 | 5.51 | 215936 | 6.56343327 | DE |
| 26 | 3.19 | 63.4194831014 | 5.03 | 8.42 | 4.9 | 288806 | 6.02146123 | DE |
| 52 | 3.8 | 85.9728506787 | 4.42 | 8.42 | 3.92 | 246787 | 5.44741067 | DE |
| 156 | 0.34 | 4.31472081218 | 7.88 | 8.42 | 3.65 | 272014 | 5.20985996 | DE |
| 260 | 2.61 | 46.5240641711 | 5.61 | 9.87 | 3.65 | 255836 | 5.55516707 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 8.31 | 0.04 | 0.54 | 8.25 | 8.355 | 8.09 | 259378 |
| 1740114900 | 8.265 | 0.17 | 2.04 | 8.1 | 8.34 | 8.01 | 354752 |
| 1740028500 | 8.1 | 0.61 | 8.14 | 7.62 | 8.16 | 7.5 | 657138 |
| 1739942100 | 7.49 | -0.25 | -3.23 | 7.74 | 7.76 | 7.455 | 337621 |
| 1739855700 | 7.74 | 0.02 | 0.26 | 7.63 | 7.85 | 7.63 | 475254 |
| 1739769300 | 7.72 | 0.13 | 1.71 | 7.6 | 7.77 | 7.45 | 225009 |
| 1739510100 | 7.59 | 0.14 | 1.88 | 7.49 | 7.6 | 7.4 | 210324 |
| 1739423700 | 7.45 | 0.19 | 2.62 | 7.25 | 7.45 | 7.25 | 168167 |
| 1739337300 | 7.26 | 0.13 | 1.82 | 7.2 | 7.33 | 7.03 | 134272 |
| 1739250900 | 7.13 | -0.16 | -2.19 | 7.29 | 7.3 | 7.11 | 86238 |
| 1739164500 | 7.29 | 0.08 | 1.11 | 7.26 | 7.43 | 7.19 | 416695 |
| 1738905300 | 7.21 | 0.38 | 5.56 | 6.8 | 7.25 | 6.73 | 277187 |
| 1738818900 | 6.83 | 0.14 | 2.09 | 6.65 | 6.85 | 6.65 | 205816 |
| 1738732500 | 6.69 | 0.04 | 0.60 | 6.64 | 6.78 | 6.63 | 100434 |
| 1738646100 | 6.65 | 0.13 | 1.99 | 6.73 | 6.75 | 6.59 | 106071 |
| 1738559700 | 6.5199999 | -0.15 | -2.25 | 6.75 | 6.75 | 6.48 | 208371 |
| 1738300500 | 6.67 | -0.16 | -2.34 | 6.89 | 6.89 | 6.64 | 120820 |
| 1738214100 | 6.83 | 0.12 | 1.79 | 6.72 | 6.89 | 6.66 | 155530 |
| 1738127700 | 6.71 | 0.06 | 0.90 | 6.67 | 6.82 | 6.65 | 187284 |
| 1738041300 | 6.65 | 0.09 | 1.37 | 6.68 | 6.68 | 6.44 | 183728 |
| 1737695700 | 6.5599999 | 0.08 | 1.23 | 6.59 | 6.59 | 6.49 | 183598 |
| 1737609300 | 6.48 | -0.11 | -1.67 | 6.6 | 6.64 | 6.47 | 133147 |
| 1737522900 | 6.59 | 0.13 | 2.01 | 6.46 | 6.61 | 6.43 | 213924 |
| 1737436500 | 6.46 | 0.23 | 3.61 | 6.32 | 6.49 | 6.2699999 | 332927 |
| 1737350100 | 6.235 | 0.04 | 0.56 | 6.2 | 6.2699999 | 6.19 | 74554 |
| 1737090900 | 6.2 | -0.01 | -0.16 | 6.25 | 6.3099999 | 6.16 | 84717 |
| 1737004500 | 6.21 | 0.2 | 3.33 | 6.11 | 6.235 | 6.11 | 163757 |
| 1736918100 | 6.01 | 0.05 | 0.84 | 5.97 | 6.0599999 | 5.95 | 144549 |
| 1736831700 | 5.96 | 0.18 | 3.11 | 5.74 | 5.97 | 5.74 | 201680 |
| 1736745300 | 5.78 | -0.22 | -3.67 | 5.9 | 5.93 | 5.75 | 153360 |
| 1736486100 | 6 | -0.03 | -0.50 | 6.1 | 6.1 | 5.965 | 169939 |
| 1736399700 | 6.03 | 0.12 | 2.03 | 5.91 | 6.08 | 5.91 | 215585 |
| 1736313300 | 5.91 | -0.11 | -1.83 | 6 | 6 | 5.85 | 232432 |
| 1736226900 | 6.0199999 | 0.08 | 1.35 | 6 | 6.09 | 5.94 | 222919 |
| 1736140500 | 5.94 | 0.03 | 0.51 | 5.9 | 5.96 | 5.86 | 79265 |
| 1735881300 | 5.91 | 0.1 | 1.72 | 5.85 | 5.98 | 5.79 | 112719 |
| 1735794900 | 5.8099999 | -0.31 | -5.07 | 6.12 | 6.12 | 5.8099999 | 165152 |
| 1735617660 | 6.12 | 0.25 | 4.26 | 5.82 | 6.12 | 5.82 | 172424 |
| 1735535700 | 5.87 | -0.06 | -1.01 | 5.9 | 5.93 | 5.84 | 111070 |
| 1735276500 | 5.93 | 0.02 | 0.34 | 5.71 | 5.95 | 5.71 | 132662 |
| 1735014060 | 5.91 | 0.03 | 0.51 | 5.92 | 5.94 | 5.8099999 | 49264 |
| 1734930900 | 5.88 | 0.35 | 6.33 | 5.62 | 5.905 | 5.62 | 190526 |
| 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 |
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
