Premium
MOGL Managed Fund (MOGL)
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744352100 | 4.22 | -0.18 | -4.09 | 4.15 | 4.22 | 4.14 | 83018 |
| 1744265700 | 4.4 | 0.37 | 9.18 | 4.41 | 4.43 | 4.4 | 25019 |
| 1744179300 | 4.03 | -0.12 | -2.89 | 4.08 | 4.08 | 4.03 | 54218 |
| 1744092900 | 4.15 | 0.2 | 4.93 | 4.14 | 4.2 | 4.13 | 120401 |
| 1744006500 | 3.955 | -0.21 | -4.93 | 3.97 | 4.0599999 | 3.91 | 194429 |
| 1743743700 | 4.16 | -0.2 | -4.59 | 4.12 | 4.18 | 4.11 | 223792 |
| 1743657300 | 4.36 | -0.05 | -1.13 | 4.35 | 4.37 | 4.35 | 7970 |
| 1743570900 | 4.41 | 0.05 | 1.15 | 4.39 | 4.41 | 4.39 | 5306 |
| 1743484500 | 4.36 | 0.02 | 0.46 | 4.37 | 4.37 | 4.36 | 18106 |
| 1743398100 | 4.34 | -0.21 | -4.62 | 4.37 | 4.39 | 4.34 | 21246 |
| 1743138900 | 4.55 | 0.01 | 0.22 | 4.55 | 4.55 | 4.55 | 78900 |
| 1743052500 | 4.54 | -0.12 | -2.58 | 4.57 | 4.57 | 4.54 | 4 |
| 1742966100 | 4.66 | 0.01 | 0.22 | 4.67 | 4.67 | 4.66 | 44295 |
| 1742879700 | 4.65 | 0.07 | 1.53 | 4.66 | 4.66 | 4.65 | 6468 |
| 1742793300 | 4.58 | 0.06 | 1.33 | 4.57 | 4.58 | 4.57 | 33563 |
| 1742534100 | 4.5199999 | 0.01 | 0.22 | 4.51 | 4.53 | 4.5 | 23820 |
| 1742447700 | 4.51 | 0.05 | 1.12 | 4.5199999 | 4.53 | 4.51 | 27268 |
| 1742361300 | 4.46 | -0.04 | -0.89 | 4.46 | 4.46 | 4.46 | 8008 |
| 1742274900 | 4.5 | 0.04 | 0.90 | 4.5 | 4.5 | 4.5 | 3220 |
| 1742188500 | 4.46 | 0.04 | 0.90 | 4.46 | 4.47 | 4.45 | 8236 |
| 1741929300 | 4.42 | -0.05 | -1.12 | 4.4 | 4.44 | 4.4 | 154034 |
| 1741842900 | 4.47 | 0 | 0.00 | 4.51 | 4.51 | 4.47 | 47237 |
| 1741756500 | 4.47 | 0.05 | 1.13 | 4.43 | 4.47 | 4.43 | 99290 |
| 1741670100 | 4.42 | -0.16 | -3.49 | 4.45 | 4.45 | 4.41 | 260160 |
| 1741583700 | 4.58 | -0.07 | -1.51 | 4.58 | 4.58 | 4.5599999 | 89574 |
| 1741324500 | 4.65 | -0.13 | -2.72 | 4.65 | 4.65 | 4.63 | 67231 |
| 1741238100 | 4.78 | 0 | 0.00 | 4.7699999 | 4.79 | 4.7699999 | 105283 |
| 1741151700 | 4.78 | -0.14 | -2.85 | 4.76 | 4.79 | 4.74 | 64189 |
| 1741065300 | 4.92 | -0.06 | -1.20 | 4.9 | 4.92 | 4.86 | 103021 |
| 1740978900 | 4.98 | 0.06 | 1.22 | 5 | 5 | 4.98 | 3825 |
| 1740719700 | 4.92 | -0.02 | -0.40 | 4.92 | 4.92 | 4.905 | 41500 |
| 1740633300 | 4.94 | 0.08 | 1.65 | 4.96 | 4.96 | 4.94 | 408 |
| 1740546900 | 4.86 | -0.02 | -0.41 | 4.84 | 4.86 | 4.84 | 1674 |
| 1740460500 | 4.88 | -0.03 | -0.61 | 4.91 | 4.91 | 4.88 | 1114 |
| 1740374100 | 4.91 | -0.07 | -1.41 | 4.92 | 4.95 | 4.91 | 29203 |
| 1740114900 | 4.98 | -0.06 | -1.19 | 5.0199999 | 5.0199999 | 4.97 | 894 |
| 1740028500 | 5.04 | -0.06 | -1.18 | 5.1 | 5.1 | 5.04 | 4 |
| 1739942100 | 5.1 | -0.04 | -0.78 | 5.13 | 5.13 | 5.1 | 2388 |
| 1739855700 | 5.14 | 0.01 | 0.19 | 5.1 | 5.14 | 5.1 | 17475 |
| 1739769300 | 5.13 | 0.01 | 0.20 | 5.11 | 5.13 | 5.11 | 446 |
| 1739510100 | 5.12 | 0.02 | 0.39 | 5.11 | 5.12 | 5.08 | 11731 |
| 1739423700 | 5.1 | -0.02 | -0.39 | 5.11 | 5.11 | 5.09 | 28412 |
| 1739337300 | 5.12 | -0.05 | -0.97 | 5.12 | 5.12 | 5.12 | 6772 |
| 1739250900 | 5.17 | 0.02 | 0.39 | 5.18 | 5.18 | 5.15 | 35491 |
| 1739164500 | 5.15 | -0.08 | -1.53 | 5.2 | 5.2 | 5.12 | 37433 |
| 1738905300 | 5.23 | -0.02 | -0.38 | 5.22 | 5.23 | 5.2 | 10562 |
| 1738818900 | 5.25 | 0.03 | 0.57 | 5.2 | 5.25 | 5.2 | 39 |
| 1738732500 | 5.22 | -0.04 | -0.76 | 5.22 | 5.22 | 5.2 | 1412 |
| 1738646100 | 5.26 | -0.02 | -0.38 | 5.26 | 5.26 | 5.23 | 127465 |
| 1738559700 | 5.28 | -0.01 | -0.19 | 5.29 | 5.29 | 5.24 | 10229 |
| 1738300500 | 5.29 | -0.06 | -1.12 | 5.3 | 5.3 | 5.26 | 34635 |
| 1738214100 | 5.35 | -0.03 | -0.56 | 5.35 | 5.37 | 5.35 | 102 |
| 1738127700 | 5.38 | 0.14 | 2.67 | 5.33 | 5.38 | 5.33 | 19773 |
| 1738041300 | 5.24 | 0.02 | 0.38 | 5.2 | 5.32 | 5.2 | 63388 |
| 1737695700 | 5.22 | 0.06 | 1.16 | 5.23 | 5.23 | 5.22 | 16285 |
| 1737609300 | 5.16 | 0.04 | 0.78 | 5.19 | 5.2 | 5.16 | 12966 |
| 1737522900 | 5.12 | 0.02 | 0.39 | 5.15 | 5.15 | 5.12 | 25335 |
| 1737436500 | 5.1 | -0.02 | -0.39 | 5.0599999 | 5.11 | 5.0599999 | 24355 |
| 1737350100 | 5.12 | 0.1 | 1.99 | 5.12 | 5.13 | 5.12 | 20109 |
| 1737090900 | 5.0199999 | 0.01 | 0.20 | 5.0199999 | 5.0199999 | 5.0199999 | 123 |
| 1737004500 | 5.01 | 0.11 | 2.24 | 5.0199999 | 5.04 | 5.01 | 7002 |
| 1736918100 | 4.9 | 0 | 0.00 | 4.93 | 4.93 | 4.9 | 12587 |
| 1736831700 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1736745300 | 4.9 | -0.08 | -1.61 | 4.9 | 4.91 | 4.89 | 22696 |
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
