Premium
Microequities Asset Management Group Limited (MAM)
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 | -0.005 | -1.26582278481 | 0.395 | 0.41 | 0.39 | 119501 | 0.39818533 | DE |
| 4 | -0.02 | -4.87804878049 | 0.41 | 0.455 | 0.39 | 72615 | 0.4006083 | DE |
| 12 | -0.065 | -14.2857142857 | 0.455 | 0.48 | 0.39 | 52983 | 0.41350543 | DE |
| 26 | -0.21 | -35 | 0.6 | 0.62 | 0.39 | 56984 | 0.47106289 | DE |
| 52 | -0.095 | -19.587628866 | 0.485 | 0.62 | 0.39 | 51442 | 0.51215372 | DE |
| 156 | -0.225 | -36.5853658537 | 0.615 | 0.7 | 0.39 | 40997 | 0.53146445 | DE |
| 260 | -0.3 | -43.4782608696 | 0.69 | 1 | 0.39 | 42295 | 0.64677061 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782886500 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1782800100 | 0.39 | -0.015 | -3.70 | 0.405 | 0.4099999 | 0.39 | 193833 |
| 1782713700 | 0.405 | 0.01 | 2.53 | 0.4 | 0.4099999 | 0.39 | 233910 |
| 1782454500 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1782368100 | 0.395 | -0.005 | -1.25 | 0.395 | 0.395 | 0.395 | 19727 |
| 1782281700 | 0.4 | 0.01 | 2.56 | 0.395 | 0.4 | 0.395 | 30532 |
| 1782195300 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1782108900 | 0.39 | -0.03 | -7.14 | 0.455 | 0.455 | 0.39 | 338449 |
| 1781849700 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 18706 |
| 1781763300 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 6538 |
| 1781676900 | 0.42 | 0.005 | 1.20 | 0.42 | 0.42 | 0.42 | 7000 |
| 1781590500 | 0.415 | -0.005 | -1.19 | 0.43 | 0.43 | 0.415 | 67000 |
| 1781504100 | 0.42 | 0.005 | 1.20 | 0.415 | 0.42 | 0.415 | 62058 |
| 1781244900 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.415 | 0.4 | 45357 |
| 1781158500 | 0.4099999 | 0 | 0.00 | 0.4 | 0.4099999 | 0.4 | 17000 |
| 1781072100 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 20957 |
| 1780985700 | 0.4099999 | 0 | 0.00 | 0.4 | 0.4099999 | 0.4 | 57061 |
| 1780640100 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1780553700 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 23708 |
| 1780467300 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 20000 |
| 1780380900 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.405 | 20253 |
| 1780294500 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 2000 |
| 1780035300 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.4099999 | 0.4099999 | 88140 |
| 1779948900 | 0.415 | 0.015 | 3.75 | 0.415 | 0.415 | 0.4 | 200328 |
| 1779862500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 44300 |
| 1779776100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1779689700 | 0.4 | 0 | 0.00 | 0.425 | 0.425 | 0.4 | 61788 |
| 1779430500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1779344100 | 0.4 | -0.015 | -3.61 | 0.415 | 0.42 | 0.4 | 22855 |
| 1779257700 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.4099999 | 14596 |
| 1779171300 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1779084900 | 0.415 | 0.0050001 | 1.22 | 0.415 | 0.415 | 0.415 | 243 |
| 1778825700 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1778739300 | 0.4099999 | -0.005 | -1.20 | 0.42 | 0.42 | 0.4099999 | 113231 |
| 1778652900 | 0.415 | 0 | 0.00 | 0.42 | 0.42 | 0.415 | 9830 |
| 1778566500 | 0.415 | -0.005 | -1.19 | 0.42 | 0.42 | 0.415 | 4226 |
| 1778480100 | 0.42 | 0.005 | 1.20 | 0.42 | 0.42 | 0.42 | 20467 |
| 1778220900 | 0.415 | -0.015 | -3.49 | 0.415 | 0.415 | 0.415 | 4728 |
| 1778134500 | 0.43 | 0.0200001 | 4.88 | 0.42 | 0.43 | 0.42 | 24500 |
| 1778048100 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 13225 |
| 1777961700 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.415 | 0.405 | 90943 |
| 1777875300 | 0.415 | -0.015 | -3.49 | 0.425 | 0.425 | 0.405 | 183657 |
| 1777616100 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1777529700 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 5637 |
| 1777443300 | 0.43 | -0.02 | -4.44 | 0.45 | 0.45 | 0.43 | 42868 |
| 1777356900 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.45 | 10000 |
| 1777270500 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1777011300 | 0.44 | -0.02 | -4.35 | 0.44 | 0.44 | 0.44 | 2537 |
| 1776924900 | 0.46 | -0.02 | -4.17 | 0.47 | 0.47 | 0.46 | 10960 |
| 1776838500 | 0.48 | 0.015 | 3.23 | 0.48 | 0.48 | 0.48 | 20041 |
| 1776752100 | 0.465 | 0.005 | 1.09 | 0.465 | 0.465 | 0.465 | 7003 |
| 1776665700 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 8483 |
| 1776406500 | 0.46 | 0.01 | 2.22 | 0.45 | 0.46 | 0.44 | 73021 |
| 1776320100 | 0.45 | 0.015 | 3.45 | 0.44 | 0.45 | 0.44 | 23000 |
| 1776233700 | 0.435 | -0.025 | -5.43 | 0.455 | 0.455 | 0.435 | 153176 |
| 1776147300 | 0.46 | 0.005 | 1.10 | 0.46 | 0.46 | 0.46 | 5000 |
| 1776060900 | 0.455 | -0.01 | -2.15 | 0.46 | 0.46 | 0.455 | 4000 |
| 1775801700 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1775715300 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1775628900 | 0.465 | 0.035 | 8.14 | 0.455 | 0.465 | 0.455 | 96298 |
| 1775542500 | 0.43 | -0.01 | -2.27 | 0.445 | 0.445 | 0.43 | 9819 |
| 1775106900 | 0.44 | 0.01 | 2.33 | 0.44 | 0.445 | 0.44 | 65862 |
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.
