Premium
Macquarie Group Limited (MQGPD)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783318500 | 101 | 0.15 | 0.15 | 100.87 | 101 | 100.85 | 6861 |
| 1783059300 | 100.85 | -0.02 | -0.02 | 100.76 | 100.92 | 100.75 | 3186 |
| 1782972900 | 100.87 | 0.32 | 0.32 | 100.55 | 100.88 | 100.55 | 3913 |
| 1782886500 | 100.55 | -0.07 | -0.07 | 100.54 | 100.65 | 100.53 | 6818 |
| 1782800100 | 100.62 | 0.08 | 0.08 | 100.5 | 100.621 | 100.47 | 3491 |
| 1782713700 | 100.54 | 0 | 0.00 | 100.62 | 100.62 | 100.5 | 6082 |
| 1782454500 | 100.54 | -0.04 | -0.04 | 100.46 | 100.7 | 100.46 | 7378 |
| 1782368100 | 100.58 | 0.11 | 0.11 | 100.44 | 100.59 | 100.4 | 9134 |
| 1782281700 | 100.47 | 0.04 | 0.04 | 100.49 | 100.58 | 100.39 | 21947 |
| 1782195300 | 100.43 | -0.07 | -0.07 | 100.51 | 100.613 | 100.4 | 29072 |
| 1782108900 | 100.5 | 0.01 | 0.01 | 100.5 | 100.65 | 100.45 | 8359 |
| 1781849700 | 100.49 | 0.08 | 0.08 | 100.42 | 100.59 | 100.42 | 6954 |
| 1781763300 | 100.41 | 0.11 | 0.11 | 100.4 | 100.45 | 100.31 | 12297 |
| 1781676900 | 100.3 | 0.01 | 0.01 | 100.3 | 100.41 | 100.2 | 14116 |
| 1781590500 | 100.29 | 0.09 | 0.09 | 100.29 | 100.3 | 100.2 | 3883 |
| 1781504100 | 100.2 | -0.15 | -0.15 | 100.27 | 100.31 | 100.18 | 7968 |
| 1781244900 | 100.35 | 0.15 | 0.15 | 100.2 | 100.36 | 100.2 | 19225 |
| 1781158500 | 100.2 | 0 | 0.00 | 100.21 | 100.21 | 100.17 | 12092 |
| 1781072100 | 100.2 | 0 | 0.00 | 100.2 | 100.3 | 100.15 | 19053 |
| 1780985700 | 100.2 | 0 | 0.00 | 100.3 | 100.3 | 100.12 | 28885 |
| 1780640100 | 100.2 | 0.11 | 0.11 | 100.08 | 100.3 | 100.08 | 11129 |
| 1780553700 | 100.09 | 0.08 | 0.08 | 100.06 | 100.13 | 100.05 | 9512 |
| 1780467300 | 100.01 | -0.04 | -0.04 | 100.04 | 100.15 | 100.01 | 8650 |
| 1780380900 | 100.05 | 0.08 | 0.08 | 100.05 | 100.15 | 100.02 | 9240 |
| 1780294500 | 99.97 | -0.19 | -0.19 | 100.19 | 100.3 | 99.96 | 23920 |
| 1780035300 | 100.16 | -1.74 | -1.71 | 100.19 | 100.5 | 100.06 | 13101 |
| 1779948900 | 101.9 | 0 | 0.00 | 101.9 | 101.9 | 101.81 | 10453 |
| 1779862500 | 101.9 | 0.08 | 0.08 | 101.82 | 101.9 | 101.82 | 4325 |
| 1779776100 | 101.82 | -0.03 | -0.03 | 101.88 | 101.9 | 101.82 | 9793 |
| 1779689700 | 101.85 | 0.06 | 0.06 | 101.79 | 101.85 | 101.79 | 8025 |
| 1779430500 | 101.79 | 0.02 | 0.02 | 101.78 | 101.81 | 101.78 | 7269 |
| 1779344100 | 101.77 | 0.02 | 0.02 | 101.9 | 101.94 | 101.75 | 5485 |
| 1779257700 | 101.75 | 0.05 | 0.05 | 101.81 | 101.86 | 101.75 | 3360 |
| 1779171300 | 101.7 | 0.07 | 0.07 | 101.63 | 101.83 | 101.63 | 3416 |
| 1779084900 | 101.63 | -0.08 | -0.08 | 101.71 | 101.97 | 101.63 | 5762 |
| 1778825700 | 101.71 | -0.06 | -0.06 | 101.72 | 101.77 | 101.65 | 3679 |
| 1778739300 | 101.77 | 0.09 | 0.09 | 101.78 | 101.8 | 101.72 | 3798 |
| 1778652900 | 101.68 | 0.03 | 0.03 | 101.66 | 101.72 | 101.55 | 11588 |
| 1778566500 | 101.65 | 0.03 | 0.03 | 101.61 | 101.72 | 101.6 | 3837 |
| 1778480100 | 101.62 | 0.12 | 0.12 | 101.51 | 101.65 | 101.51 | 11143 |
| 1778220900 | 101.5 | 0 | 0.00 | 101.51 | 101.7 | 101.5 | 4859 |
| 1778134500 | 101.5 | 0.03 | 0.03 | 101.47 | 101.69 | 101.43 | 20317 |
| 1778048100 | 101.47 | -0.09 | -0.09 | 101.56 | 101.6 | 101.46 | 10150 |
| 1777961700 | 101.56 | 0.03 | 0.03 | 101.55 | 101.65 | 101.53 | 1667 |
| 1777875300 | 101.53 | 0.12 | 0.12 | 101.4 | 101.53 | 101.4 | 3327 |
| 1777616100 | 101.41 | 0.01 | 0.01 | 101.26 | 101.49 | 101.26 | 4815 |
| 1777529700 | 101.4 | -0.15 | -0.15 | 101.24 | 101.68 | 101.24 | 11943 |
| 1777443300 | 101.55 | 0.38 | 0.38 | 101.22 | 101.59 | 101.15 | 8604 |
| 1777356900 | 101.17 | 0.07 | 0.07 | 101.12 | 101.24 | 101.12 | 3998 |
| 1777270500 | 101.1 | 0 | 0.00 | 101.11 | 101.25 | 101.1 | 6244 |
| 1777011300 | 101.1 | -0.06 | -0.06 | 101.16 | 101.17 | 101.09 | 7317 |
| 1776924900 | 101.16 | 0 | 0.00 | 101.16 | 101.25 | 101.08 | 6031 |
| 1776838500 | 101.16 | 0.02 | 0.02 | 101.14 | 101.25 | 101.07 | 11211 |
| 1776752100 | 101.14 | 0.05 | 0.05 | 101.1 | 101.2 | 101.06 | 4205 |
| 1776665700 | 101.09 | -0.02 | -0.02 | 101.11 | 101.19 | 101.05 | 12528 |
| 1776406500 | 101.11 | 0.04 | 0.04 | 101.08 | 101.2 | 101.07 | 4097 |
| 1776320100 | 101.07 | -0.04 | -0.04 | 101.12 | 101.15 | 101.06 | 8551 |
| 1776233700 | 101.11 | -0.09 | -0.09 | 101.1 | 101.19 | 101.1 | 3476 |
| 1776147300 | 101.2 | 0.19 | 0.19 | 101.01 | 101.2 | 101.01 | 9223 |
| 1776060900 | 101.01 | -0.09 | -0.09 | 101 | 101.17 | 101 | 9028 |
| 1775801700 | 101.1 | 0.26 | 0.26 | 100.85 | 101.13 | 100.85 | 7909 |
| 1775715300 | 100.84 | -0.16 | -0.16 | 100.97 | 101.16 | 100.84 | 47885 |
| 1775628900 | 101 | 0.15 | 0.15 | 100.83 | 101.15 | 100.83 | 5206 |
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.
