Premium
Megaport Limited (MP1)
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 | 2.48 | 13.1286394918 | 18.89 | 21.66 | 18.68 | 1767789 | 20.07493116 | DE |
| 4 | 8.37 | 64.3846153846 | 13 | 21.66 | 12.98 | 2713923 | 17.68990852 | DE |
| 12 | 14.26 | 200.562587904 | 7.11 | 21.66 | 6.4 | 2093446 | 12.38469312 | DE |
| 26 | 8.57 | 66.953125 | 12.8 | 21.66 | 6.4 | 1502783 | 11.21654518 | DE |
| 52 | 8.17 | 61.8939393939 | 13.2 | 21.66 | 6.4 | 1110601 | 12.31643779 | DE |
| 156 | 13.45 | 169.823232323 | 7.92 | 21.66 | 6.4 | 1016222 | 11.00340067 | DE |
| 260 | 3.76 | 21.3515048268 | 17.61 | 22 | 3.83 | 1080413 | 10.04613583 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781849700 | 20.88 | 0.1 | 0.48 | 20.77 | 21.08 | 20.585 | 1929556 |
| 1781763300 | 20.78 | 0.94 | 4.74 | 20.25 | 20.82 | 19.96 | 2119154 |
| 1781676900 | 19.84 | 0.47 | 2.43 | 19.1 | 19.99 | 19.05 | 890595 |
| 1781590500 | 19.37 | 0.04 | 0.21 | 19.05 | 19.55 | 19.02 | 1665388 |
| 1781504100 | 19.33 | 0.53 | 2.82 | 18.89 | 19.73 | 18.68 | 2234250 |
| 1781244900 | 18.8 | 0.27 | 1.46 | 19.35 | 19.69 | 18.54 | 2244054 |
| 1781158500 | 18.53 | 0.52 | 2.89 | 18 | 18.82 | 17.95 | 2193426 |
| 1781072100 | 18.01 | -0.95 | -4.99 | 18.1 | 19.07 | 17.93 | 2518972 |
| 1780985700 | 18.955 | 0.66 | 3.64 | 17.55 | 19.25 | 17.09 | 4711737 |
| 1780640100 | 18.29 | 1.76 | 10.65 | 20.05 | 21.16 | 17.66 | 8869782 |
| 1780553700 | 16.53 | 0 | 0.00 | 16.53 | 16.53 | 16.53 | 0 |
| 1780467300 | 16.53 | 0 | 0.00 | 16.53 | 16.53 | 16.53 | 0 |
| 1780380900 | 16.53 | 0 | 0.00 | 16.53 | 16.53 | 16.53 | 0 |
| 1780294500 | 16.53 | 1.04 | 6.71 | 15.49 | 16.559999 | 15.3 | 1885326 |
| 1780035300 | 15.49 | 0.79 | 5.37 | 15.1 | 15.56 | 14.69 | 3298375 |
| 1779948900 | 14.7 | -0.27 | -1.80 | 14.54 | 15.16 | 14.33 | 1871169 |
| 1779862500 | 14.97 | 1.15 | 8.32 | 14.13 | 15.53 | 14.04 | 4249492 |
| 1779776100 | 13.82 | 0.23 | 1.69 | 13.53 | 13.92 | 13.34 | 1439314 |
| 1779689700 | 13.59 | 0.58 | 4.46 | 13 | 13.68 | 12.98 | 1302182 |
| 1779430500 | 13.01 | 0.14 | 1.09 | 12.83 | 13.14 | 12.73 | 977928 |
| 1779344100 | 12.87 | 0.52 | 4.21 | 12.73 | 13.23 | 12.59 | 806082 |
| 1779257700 | 12.35 | -0.28 | -2.22 | 12.59 | 12.77 | 12.28 | 830359 |
| 1779171300 | 12.63 | -0.28 | -2.17 | 13.2 | 13.27 | 12.43 | 1151582 |
| 1779084900 | 12.91 | 0.06 | 0.47 | 12.98 | 13.005 | 12.54 | 1080777 |
| 1778825700 | 12.85 | 0.22 | 1.74 | 12.99 | 13.28 | 12.85 | 2110448 |
| 1778739300 | 12.63 | 2.76 | 27.96 | 12.1 | 13.51 | 11.87 | 6158085 |
| 1778652900 | 9.8699999 | -0.02 | -0.20 | 9.45 | 9.88 | 9.41 | 964509 |
| 1778566500 | 9.89 | -0.22 | -2.18 | 9.85 | 10.1 | 9.7 | 1762106 |
| 1778480100 | 10.11 | 0.23 | 2.33 | 9.65 | 10.14 | 9.48 | 1178237 |
| 1778220900 | 9.88 | -0.12 | -1.20 | 9.89 | 10.09 | 9.72 | 1770377 |
| 1778134500 | 10 | 0.85 | 9.29 | 9.25 | 10.01 | 9.21 | 1648413 |
| 1778048100 | 9.15 | 0.21 | 2.35 | 9.11 | 9.28 | 8.8699999 | 1247900 |
| 1777961700 | 8.94 | -0.02 | -0.22 | 8.99 | 9.15 | 8.88 | 531451 |
| 1777875300 | 8.96 | 0.02 | 0.22 | 8.99 | 9.13 | 8.92 | 707017 |
| 1777616100 | 8.94 | -0.25 | -2.72 | 9.3 | 9.49 | 8.91 | 871056 |
| 1777529700 | 9.19 | 0.12 | 1.32 | 9.2 | 9.5 | 9.13 | 2106930 |
| 1777443300 | 9.07 | 0.16 | 1.80 | 8.88 | 9.25 | 8.7899999 | 2058446 |
| 1777356900 | 8.91 | -0.43 | -4.60 | 9.42 | 9.45 | 8.8699999 | 1716778 |
| 1777270500 | 9.34 | 0.47 | 5.30 | 9.43 | 9.73 | 9.1199999 | 2589555 |
| 1777011300 | 8.8699999 | 0.04 | 0.45 | 8.55 | 8.9 | 8.49 | 1227790 |
| 1776924900 | 8.83 | 0.01 | 0.11 | 8.77 | 9.06 | 8.64 | 1784782 |
| 1776838500 | 8.82 | 0.03 | 0.28 | 8.72 | 8.88 | 8.53 | 1308202 |
| 1776752100 | 8.795 | 0.24 | 2.87 | 8.65 | 8.91 | 8.6199999 | 1610112 |
| 1776665700 | 8.55 | 0.06 | 0.71 | 8.4 | 8.65 | 8.25 | 1469008 |
| 1776406500 | 8.49 | 0.34 | 4.17 | 8.18 | 8.61 | 8.17 | 2837801 |
| 1776320100 | 8.15 | 0.61 | 8.09 | 7.88 | 8.18 | 7.775 | 2550813 |
| 1776233700 | 7.54 | 0.35 | 4.87 | 7.4 | 7.66 | 7.2 | 1914032 |
| 1776147300 | 7.19 | 0.33 | 4.81 | 7.16 | 7.32 | 6.935 | 1751480 |
| 1776060900 | 6.86 | 0.12 | 1.78 | 6.53 | 6.92 | 6.4 | 2256664 |
| 1775801700 | 6.74 | -0.11 | -1.61 | 6.68 | 6.88 | 6.55 | 2914418 |
| 1775715300 | 6.85 | -0.59 | -7.93 | 7.14 | 7.23 | 6.79 | 2063392 |
| 1775628900 | 7.44 | 0.37 | 5.23 | 7.46 | 7.52 | 7.3 | 3694509 |
| 1775542500 | 7.07 | 0.16 | 2.32 | 7.07 | 7.24 | 7.01 | 3123134 |
| 1775106900 | 6.91 | -0.46 | -6.24 | 7.31 | 7.37 | 6.87 | 1588467 |
| 1775020500 | 7.37 | 0.09 | 1.24 | 7.5 | 7.57 | 7.29 | 1489922 |
| 1774934100 | 7.28 | 0.26 | 3.70 | 7.07 | 7.41 | 6.95 | 1689660 |
| 1774847700 | 7.02 | -0.34 | -4.62 | 7.11 | 7.17 | 6.82 | 2081082 |
| 1774588500 | 7.36 | 0.01 | 0.14 | 7.18 | 7.41 | 6.98 | 1389260 |
| 1774502100 | 7.35 | -0.61 | -7.66 | 7.9 | 7.91 | 7.26 | 1497370 |
| 1774415700 | 7.96 | 0.37 | 4.87 | 7.52 | 8.03 | 7.52 | 1385541 |
| 1774329300 | 7.59 | 0.1 | 1.34 | 7.7 | 7.75 | 7.45 | 1116343 |
| 1774242900 | 7.49 | 0 | 0.00 | 7.25 | 7.5 | 7.15 | 727661 |
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.
