Premium
Megaport Limited (MP1)
ASX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -4.48833034111 | 11.14 | 11.51 | 10.54 | 882294 | 11.14545425 | DE |
| 4 | 1.65 | 18.3537263626 | 8.99 | 12.15 | 8.74 | 1225180 | 10.61081478 | DE |
| 12 | 3.18 | 42.6273458445 | 7.46 | 12.15 | 6.605 | 1103315 | 8.86336304 | DE |
| 26 | 3.1 | 41.1140583554 | 7.54 | 12.15 | 6.605 | 1044921 | 8.15698725 | DE |
| 52 | -4.3 | -28.781793842 | 14.94 | 15.65 | 6.605 | 981592 | 9.79858527 | DE |
| 156 | -2.41 | -18.4674329502 | 13.05 | 15.65 | 3.83 | 1210618 | 8.39288316 | DE |
| 260 | 1.14 | 12 | 9.5 | 22 | 3.83 | 1041746 | 10.13187638 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 10.815 | -0.27 | -2.39 | 10.82 | 10.93 | 10.66 | 700440 |
| 1741238100 | 11.08 | 0.02 | 0.18 | 11.05 | 11.13 | 10.73 | 828065 |
| 1741151700 | 11.06 | -0.22 | -1.95 | 11.48 | 11.51 | 11.02 | 845432 |
| 1741065300 | 11.28 | -0.07 | -0.62 | 11.12 | 11.34 | 10.87 | 840852 |
| 1740978900 | 11.35 | 0.21 | 1.89 | 11.14 | 11.35 | 10.7 | 1196683 |
| 1740719700 | 11.14 | -0.1 | -0.89 | 11.11 | 11.16 | 10.7 | 1245199 |
| 1740633300 | 11.24 | 0.05 | 0.45 | 11.35 | 11.49 | 11.24 | 792124 |
| 1740546900 | 11.19 | -0.18 | -1.58 | 11.16 | 11.2 | 11.02 | 629992 |
| 1740460500 | 11.37 | 0.05 | 0.44 | 11.24 | 11.41 | 11.07 | 1050267 |
| 1740374100 | 11.32 | 0.18 | 1.62 | 11.07 | 11.54 | 10.96 | 1276661 |
| 1740114900 | 11.14 | -0.04 | -0.36 | 11.38 | 11.7 | 11.07 | 2226949 |
| 1740028500 | 11.18 | 1.7 | 17.93 | 12 | 12.15 | 10.84 | 5988794 |
| 1739942100 | 9.48 | 0.09 | 0.96 | 9.46 | 9.52 | 9.19 | 1089491 |
| 1739855700 | 9.39 | 0.21 | 2.29 | 9.2 | 9.48 | 9.2 | 799825 |
| 1739769300 | 9.18 | 0.35 | 3.96 | 8.85 | 9.31 | 8.84 | 927594 |
| 1739510100 | 8.83 | -0.02 | -0.23 | 9.01 | 9.115 | 8.83 | 571743 |
| 1739423700 | 8.85 | 0.01 | 0.11 | 8.95 | 9.02 | 8.7899999 | 756484 |
| 1739337300 | 8.84 | -0.37 | -4.02 | 9.05 | 9.14 | 8.74 | 1068204 |
| 1739250900 | 9.21 | 0.08 | 0.88 | 9.2 | 9.3699999 | 9.13 | 974398 |
| 1739164500 | 9.13 | 0.12 | 1.33 | 8.99 | 9.2899999 | 8.93 | 694412 |
| 1738905300 | 9.01 | 0.07 | 0.78 | 8.96 | 9.14 | 8.84 | 847178 |
| 1738818900 | 8.94 | 0.3 | 3.47 | 8.69 | 9.01 | 8.69 | 737443 |
| 1738732500 | 8.64 | -0.08 | -0.92 | 8.7899999 | 8.82 | 8.46 | 805190 |
| 1738646100 | 8.72 | 0.39 | 4.68 | 8.57 | 9.0399999 | 8.55 | 1019981 |
| 1738559700 | 8.33 | -0.15 | -1.77 | 8.44 | 8.45 | 8.21 | 538683 |
| 1738300500 | 8.48 | 0.16 | 1.92 | 8.4 | 8.55 | 8.27 | 496510 |
| 1738214100 | 8.32 | 0.23 | 2.78 | 8.14 | 8.41 | 8.1199999 | 755583 |
| 1738127700 | 8.095 | -0.07 | -0.80 | 8.44 | 8.44 | 8.05 | 949198 |
| 1738041300 | 8.16 | -0.39 | -4.56 | 8 | 8.26 | 7.9 | 1137659 |
| 1737695700 | 8.55 | 0.09 | 1.06 | 8.5 | 8.69 | 8.42 | 722137 |
| 1737609300 | 8.46 | 0.28 | 3.42 | 8.28 | 8.5 | 8.2 | 1360170 |
| 1737522900 | 8.18 | 0.19 | 2.38 | 8.06 | 8.19 | 7.96 | 938962 |
| 1737436500 | 7.99 | 0.19 | 2.44 | 7.73 | 8.1199999 | 7.7 | 880042 |
| 1737350100 | 7.8 | 0.27 | 3.59 | 7.56 | 7.87 | 7.56 | 1159414 |
| 1737090900 | 7.53 | 0.7 | 10.25 | 7 | 7.55 | 7 | 1775957 |
| 1737004500 | 6.83 | 0.16 | 2.40 | 6.79 | 6.9 | 6.7 | 880834 |
| 1736918100 | 6.67 | 0.04 | 0.60 | 6.62 | 6.78 | 6.62 | 688863 |
| 1736831700 | 6.63 | 0.02 | 0.30 | 6.7 | 6.87 | 6.605 | 728412 |
| 1736745300 | 6.61 | -0.23 | -3.36 | 6.76 | 6.9 | 6.61 | 691820 |
| 1736486100 | 6.84 | 0.05 | 0.74 | 6.8 | 6.87 | 6.73 | 783595 |
| 1736399700 | 6.79 | -0.31 | -4.37 | 7.04 | 7.04 | 6.73 | 1073346 |
| 1736313300 | 7.1 | 0.06 | 0.85 | 6.97 | 7.13 | 6.91 | 922603 |
| 1736226900 | 7.04 | -0.1 | -1.40 | 7.23 | 7.27 | 7.03 | 1020118 |
| 1736140500 | 7.14 | -0.27 | -3.64 | 7.41 | 7.58 | 7.13 | 707469 |
| 1735881300 | 7.41 | -0.01 | -0.13 | 7.37 | 7.49 | 7.36 | 438246 |
| 1735794900 | 7.42 | 0.05 | 0.68 | 7.38 | 7.45 | 7.27 | 480016 |
| 1735617660 | 7.37 | -0.16 | -2.12 | 7.46 | 7.49 | 7.36 | 544659 |
| 1735535700 | 7.53 | -0.07 | -0.92 | 7.53 | 7.57 | 7.395 | 676470 |
| 1735276500 | 7.6 | -0.11 | -1.43 | 7.65 | 7.78 | 7.59 | 446942 |
| 1735014060 | 7.71 | 0.3 | 4.05 | 7.48 | 7.75 | 7.46 | 532058 |
| 1734930900 | 7.41 | -0.1 | -1.33 | 7.45 | 7.6 | 7.26 | 949104 |
| 1734671700 | 7.51 | 0.01 | 0.13 | 7.57 | 7.68 | 7.46 | 5052471 |
| 1734585300 | 7.5 | -0.82 | -9.86 | 8.0399999 | 8.0399999 | 7.43 | 2483459 |
| 1734498900 | 8.32 | 0.45 | 5.72 | 7.94 | 8.33 | 7.8 | 1453521 |
| 1734412500 | 7.87 | 0.19 | 2.47 | 7.75 | 7.9 | 7.55 | 1224772 |
| 1734326100 | 7.68 | 0.02 | 0.26 | 7.46 | 7.77 | 7.41 | 1379136 |
| 1734066900 | 7.66 | 0.03 | 0.33 | 7.51 | 7.75 | 7.47 | 561647 |
| 1733980500 | 7.635 | 0.19 | 2.48 | 7.57 | 7.64 | 7.43 | 610521 |
| 1733894100 | 7.45 | 0.02 | 0.27 | 7.38 | 7.48 | 7.28 | 1205532 |
| 1733807700 | 7.43 | -0.44 | -5.59 | 7.8 | 7.83 | 7.26 | 2869151 |
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
