Premium
Macquarie Group Limited (MQG)
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 | -7.09 | -3.04109118984 | 233.14 | 238 | 204 | 560616 | 230.54699609 | DE |
| 4 | 8.76 | 4.03147866906 | 217.29 | 238 | 104.01 | 672988 | 228.64522431 | DE |
| 12 | 24.07 | 11.9170214873 | 201.98 | 238 | 104.01 | 592552 | 214.75570081 | DE |
| 26 | 28.8 | 14.6007604563 | 197.25 | 238 | 104.01 | 612566 | 202.74231053 | DE |
| 52 | 58.97 | 35.2944697151 | 167.08 | 238 | 104.01 | 658872 | 189.28840686 | DE |
| 156 | 47.17 | 26.3696332737 | 178.88 | 242 | 64 | 760117 | 183.36251237 | DE |
| 260 | 95.75 | 73.484267076 | 130.3 | 242 | 64 | 826882 | 159.11835948 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727849700 | 225.04 | -2.47 | -1.09 | 225.35 | 227.32 | 223.72 | 803819 |
| 1727763300 | 227.51 | -4.41 | -1.90 | 232.37 | 232.37 | 226.8 | 561293 |
| 1727676900 | 231.92 | -1.14 | -0.49 | 233.49 | 234.96 | 231.57 | 621471 |
| 1727417700 | 233.06 | 0.93 | 0.40 | 231.55 | 236 | 204 | 520849 |
| 1727331300 | 232.13 | 3.76 | 1.64 | 230.46 | 238 | 229.87 | 514117 |
| 1727244900 | 228.375 | -5.55 | -2.37 | 233.14 | 233.14 | 228.05 | 585352 |
| 1727158500 | 233.92 | 2.41 | 1.04 | 232 | 233.96 | 228.77 | 646426 |
| 1727072100 | 231.51 | 0.17 | 0.07 | 229.64 | 232.06 | 229.02 | 393053 |
| 1726812900 | 231.34 | -0.53 | -0.23 | 233.09 | 233.91 | 104.01 | 2657574 |
| 1726726500 | 231.87 | 2.47 | 1.08 | 230.74 | 231.99 | 222.9 | 818673 |
| 1726640100 | 229.4 | 0.72 | 0.31 | 225.53 | 229.73 | 225.2 | 421674 |
| 1726553700 | 228.68 | -0.45 | -0.20 | 228 | 229.9 | 227.66 | 336967 |
| 1726467300 | 229.13 | 1.84 | 0.81 | 228.55 | 229.53 | 227.91 | 424987 |
| 1726208100 | 227.29 | 0.55 | 0.24 | 228.5 | 230.33 | 194 | 680996 |
| 1726121700 | 226.74 | 2.28 | 1.02 | 225.6 | 227.12 | 224.3 | 385400 |
| 1726035300 | 224.46 | -3.48 | -1.52 | 227.5 | 227.88 | 223.59 | 618270 |
| 1725948900 | 227.935 | 4.32 | 1.93 | 227 | 228.5 | 225.96 | 524550 |
| 1725862500 | 223.62 | -1.39 | -0.62 | 221.97 | 224.4 | 221.51 | 576719 |
| 1725603300 | 225.01 | 4.99 | 2.27 | 220.9 | 226.19 | 196.01 | 982444 |
| 1725516900 | 220.02 | 3.08 | 1.42 | 217.61 | 221.1 | 217.61 | 510228 |
| 1725430500 | 216.94 | -3.09 | -1.40 | 217.29 | 217.96 | 215.16 | 624003 |
| 1725344100 | 220.03 | 2.28 | 1.05 | 216.87 | 220.5 | 215.99 | 452681 |
| 1725257700 | 217.75 | 2.78 | 1.29 | 214.6 | 217.9 | 213.93 | 304374 |
| 1724998500 | 214.97 | 0.53 | 0.24 | 216 | 216.91 | 194.01 | 796136 |
| 1724912100 | 214.445 | 1.72 | 0.81 | 212.79 | 214.49 | 212.67 | 411674 |
| 1724825700 | 212.72 | 0.76 | 0.36 | 211.5 | 212.79 | 210.15 | 464492 |
| 1724739300 | 211.96 | -1.43 | -0.67 | 212.55 | 213.68 | 211.21 | 222229 |
| 1724652900 | 213.39 | 2.4 | 1.14 | 210.72 | 213.5 | 210.62 | 450898 |
| 1724393700 | 210.99 | 1.3 | 0.62 | 209.7 | 214 | 192.01 | 399091 |
| 1724307300 | 209.69 | -0.01 | -0.00 | 210.64 | 211.66 | 209.52 | 331501 |
| 1724220900 | 209.7 | 0.08 | 0.04 | 209.37 | 210.33 | 207.4 | 562958 |
| 1724134500 | 209.62 | 0.85 | 0.41 | 210.5 | 210.84 | 209.25 | 316306 |
| 1724048100 | 208.77 | -0.41 | -0.20 | 209 | 210.81 | 208.65 | 325651 |
| 1723788900 | 209.18 | 1.08 | 0.52 | 210.01 | 220 | 172.01 | 894467 |
| 1723702500 | 208.1 | 2.11 | 1.02 | 206.5 | 209.83 | 206.45 | 685602 |
| 1723616100 | 205.99 | 1.71 | 0.84 | 204.75 | 207.71 | 204.5 | 415876 |
| 1723529700 | 204.28 | 0.25 | 0.12 | 203.03 | 204.35 | 202.54 | 306575 |
| 1723443300 | 204.03 | 1.83 | 0.91 | 203.68 | 204.61 | 203 | 352813 |
| 1723184100 | 202.2 | 2.49 | 1.25 | 203.01 | 210.01 | 196 | 497814 |
| 1723097700 | 199.71 | -0.33 | -0.16 | 199.5 | 212 | 198.24 | 456885 |
| 1723011300 | 200.035 | 1.16 | 0.58 | 198.29 | 210 | 197.68 | 645781 |
| 1722924900 | 198.88 | 3.33 | 1.70 | 195.7 | 212 | 195.6 | 1053381 |
| 1722838500 | 195.55 | -10.64 | -5.16 | 201.75 | 203.11 | 195.03 | 1198666 |
| 1722579300 | 206.185 | -5.55 | -2.62 | 207.49 | 212 | 186 | 754625 |
| 1722492900 | 211.73 | 2.22 | 1.06 | 210.69 | 212.83 | 210 | 660852 |
| 1722406500 | 209.51 | 2.75 | 1.33 | 207.8 | 210.25 | 205.56 | 657735 |
| 1722320100 | 206.76 | -0.56 | -0.27 | 203.9 | 207.2 | 202.75 | 420138 |
| 1722233700 | 207.32 | 2.3 | 1.12 | 206.5 | 207.95 | 206.325 | 444199 |
| 1721974500 | 205.02 | 3.82 | 1.90 | 201.5 | 214 | 188 | 665440 |
| 1721888100 | 201.2 | -7.58 | -3.63 | 204.6 | 205 | 200 | 881386 |
| 1721801700 | 208.78 | 0.71 | 0.34 | 208 | 209.9 | 207.7 | 365088 |
| 1721715300 | 208.07 | -0.48 | -0.23 | 208.5 | 209.5 | 207.15 | 440024 |
| 1721628900 | 208.55 | -0.85 | -0.41 | 208.5 | 208.82 | 207.29 | 384053 |
| 1721369700 | 209.4 | 0.28 | 0.13 | 208.47 | 212 | 170.01 | 941948 |
| 1721283300 | 209.12 | -0.12 | -0.06 | 209.51 | 211.5 | 208 | 599264 |
| 1721196900 | 209.24 | 4.63 | 2.26 | 206.35 | 209.6 | 204.68 | 791154 |
| 1721110500 | 204.61 | 0.11 | 0.05 | 205 | 205 | 203.73 | 628093 |
| 1721024100 | 204.5 | 1.5 | 0.74 | 204.3 | 204.54 | 203.56 | 518186 |
| 1720764900 | 203 | -0.02 | -0.01 | 204.18 | 208 | 188 | 518974 |
| 1720678500 | 203.02 | 0.5 | 0.25 | 204.38 | 204.38 | 202.71 | 401492 |
| 1720592100 | 202.52 | 0.21 | 0.10 | 201.98 | 203.28 | 201.55 | 555269 |
| 1720505700 | 202.31 | -2.28 | -1.11 | 205.3 | 205.39 | 201.91 | 720458 |
| 1720419300 | 204.59 | 0.09 | 0.04 | 204.4 | 205.38 | 204.32 | 305138 |
| 1720160100 | 204.5 | -0.55 | -0.27 | 204.9 | 206 | 188.01 | 422834 |
| 1720073700 | 205.05 | 2.03 | 1.00 | 204.99 | 205.49 | 203.9 | 334830 |
| 1719987300 | 203.02 | -0.45 | -0.22 | 204 | 204.86 | 202.94 | 396158 |
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
