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 | -8.4 | -3.92193482118 | 214.18 | 240 | 164 | 1000924 | 208.88205813 | DE |
| 4 | 20.28 | 10.9326145553 | 185.5 | 240 | 164 | 880058 | 201.37876138 | DE |
| 12 | -24.42 | -10.6081668115 | 230.2 | 254 | 112.01 | 881197 | 195.58763434 | DE |
| 26 | -23.39 | -10.2063969979 | 229.17 | 254 | 104.01 | 660940 | 208.78402495 | DE |
| 52 | 11.32 | 5.82124858583 | 194.46 | 254 | 104.01 | 616826 | 211.06485702 | DE |
| 156 | 22.97 | 12.5649581533 | 182.81 | 254 | 64 | 717334 | 186.15529264 | DE |
| 260 | 99.61 | 93.8212301027 | 106.17 | 254 | 64 | 753166 | 173.6892917 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1747808100 | 211.1 | 2.5 | 1.20 | 210 | 211.14 | 207.71 | 705967 |
| 1747721700 | 208.6 | 5.45 | 2.68 | 206.99 | 208.78 | 205 | 761442 |
| 1747635300 | 203.15 | -7.97 | -3.78 | 207.74 | 208.65 | 172 | 1480965 |
| 1747376100 | 211.12 | -2.43 | -1.14 | 214.53 | 240 | 164 | 1140603 |
| 1747289700 | 213.55 | 1.86 | 0.88 | 211.16 | 232 | 210.57 | 859013 |
| 1747203300 | 211.69 | -3.56 | -1.65 | 214.18 | 215.47 | 210.25 | 762595 |
| 1747116900 | 215.25 | 10.88 | 5.32 | 215 | 217.44 | 214 | 1135156 |
| 1747040640 | 204.37 | 0 | 0.00 | 204.37 | 204.37 | 204.37 | 0 |
| 1746771300 | 204.37 | 8.7 | 4.45 | 198.48 | 220.01 | 178 | 1124031 |
| 1746684900 | 195.67 | -1.48 | -0.75 | 197.24 | 197.93 | 194.37 | 826745 |
| 1746598500 | 197.15 | 1.33 | 0.68 | 195.53 | 197.5 | 194.28 | 858503 |
| 1746512100 | 195.82 | 1.93 | 1.00 | 195 | 197.37 | 182 | 638827 |
| 1746425700 | 193.89 | -3.41 | -1.73 | 198.22 | 199.89 | 193.285 | 581493 |
| 1746166500 | 197.3 | 4.33 | 2.24 | 194.9 | 222.01 | 176 | 753622 |
| 1746080100 | 192.97 | 0.46 | 0.24 | 193.5 | 194.05 | 191.89 | 534481 |
| 1745993700 | 192.51 | -1.89 | -0.97 | 194.06 | 194.95 | 190.89 | 1050549 |
| 1745907300 | 194.4 | 0.9 | 0.47 | 192.92 | 195.31 | 192.8 | 606909 |
| 1745820900 | 193.5 | 0.56 | 0.29 | 198.94 | 220.01 | 174 | 941615 |
| 1745475300 | 192.94 | 2.29 | 1.20 | 190.06 | 193.15 | 189.51 | 812955 |
| 1745388900 | 190.655 | 9.76 | 5.39 | 185.5 | 190.67 | 184.28 | 1016255 |
| 1745302500 | 180.9 | 0.69 | 0.38 | 179.2 | 238.01 | 164.01 | 1403628 |
| 1744870500 | 180.21 | 0.75 | 0.42 | 178.78 | 228 | 176.62 | 691891 |
| 1744784100 | 179.46 | -0.9 | -0.50 | 181.26 | 198 | 179.23 | 647741 |
| 1744697700 | 180.36 | 1.31 | 0.73 | 179.4 | 198 | 178.09 | 794834 |
| 1744611300 | 179.05 | 0.98 | 0.55 | 175.51 | 180.46 | 174.45 | 876172 |
| 1744352100 | 178.07 | -3.38 | -1.86 | 173.99 | 242 | 171.59 | 1519411 |
| 1744265700 | 181.45 | 10.06 | 5.87 | 195.47 | 242 | 181.14 | 1383810 |
| 1744179300 | 171.39 | -7.16 | -4.01 | 175.15 | 224 | 170.92 | 1153558 |
| 1744092900 | 178.55 | 6.5 | 3.78 | 176 | 220 | 174.18 | 1265460 |
| 1744006500 | 172.05 | -1.23 | -0.71 | 160.88 | 222 | 160 | 2118535 |
| 1743743700 | 173.28 | -17.26 | -9.06 | 185 | 244 | 172.5 | 2189969 |
| 1743657300 | 190.54 | -5.85 | -2.98 | 189.06 | 228 | 187.13 | 1109044 |
| 1743570900 | 196.39 | -0.53 | -0.27 | 198.55 | 210 | 195.96 | 561062 |
| 1743484500 | 196.92 | 0.02 | 0.01 | 197.4 | 198.61 | 194.81 | 472916 |
| 1743398100 | 196.9 | -6.67 | -3.28 | 197.92 | 199 | 196.23 | 745793 |
| 1743138900 | 203.57 | 0 | 0.00 | 204.1 | 228.01 | 186.01 | 574086 |
| 1743052500 | 203.57 | -2.57 | -1.25 | 203.4 | 214 | 202.305 | 404242 |
| 1742966100 | 206.14 | 1.17 | 0.57 | 206 | 226 | 204.62 | 486983 |
| 1742879700 | 204.97 | 5.72 | 2.87 | 200 | 220 | 199.88 | 708201 |
| 1742793300 | 199.25 | -0.78 | -0.39 | 199.7 | 218 | 198.95 | 420839 |
| 1742534100 | 200.03 | -1.76 | -0.87 | 201.02 | 254 | 112.01 | 1360847 |
| 1742447700 | 201.79 | 8.28 | 4.28 | 195.55 | 236 | 195.53 | 1247002 |
| 1742361300 | 193.51 | -2 | -1.02 | 194 | 244 | 193.1 | 921444 |
| 1742274900 | 195.51 | -4.43 | -2.22 | 201 | 232 | 195.51 | 701473 |
| 1742188500 | 199.94 | 2.43 | 1.23 | 199.95 | 222 | 199.51 | 539370 |
| 1741929300 | 197.51 | 0.74 | 0.38 | 195.4 | 254 | 190 | 1111394 |
| 1741842900 | 196.77 | -1.03 | -0.52 | 201.08 | 238 | 196.08 | 999012 |
| 1741756500 | 197.8 | -4.73 | -2.34 | 199.1 | 200.8 | 197.2 | 948659 |
| 1741670100 | 202.53 | -5.51 | -2.65 | 203 | 254 | 199.4 | 1185478 |
| 1741583700 | 208.04 | -1.04 | -0.50 | 209.7 | 254 | 206.18 | 570944 |
| 1741324500 | 209.08 | -11.47 | -5.20 | 217.28 | 236.01 | 208 | 1051300 |
| 1741238100 | 220.55 | -0.53 | -0.24 | 221 | 240 | 219.25 | 466765 |
| 1741151700 | 221.08 | -2.77 | -1.24 | 222.5 | 254 | 219.8 | 507453 |
| 1741065300 | 223.85 | -3.9 | -1.71 | 224.22 | 225.07 | 222.03 | 455879 |
| 1740978900 | 227.745 | 1.86 | 0.82 | 227.68 | 227.94 | 224.57 | 426836 |
| 1740719700 | 225.89 | -5.2 | -2.25 | 228.75 | 238.01 | 225.2 | 930534 |
| 1740633300 | 231.09 | -0.19 | -0.08 | 232.59 | 232.59 | 230.39 | 262718 |
| 1740546900 | 231.28 | 1.61 | 0.70 | 230.2 | 231.47 | 228.5 | 291867 |
| 1740460500 | 229.67 | -2.12 | -0.91 | 229.97 | 230.345 | 228.52 | 336730 |
| 1740374100 | 231.79 | 2.85 | 1.24 | 225.86 | 232.38 | 225.8 | 422648 |
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
