Premium
VanEck Investments Limited (MVB)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734498900 | 39.18 | -0.12 | -0.31 | 39.4 | 39.42 | 39.15 | 10027 |
| 1734412500 | 39.3 | 0.44 | 1.13 | 38.89 | 39.4 | 38.87 | 10995 |
| 1734326100 | 38.86 | 0.07 | 0.18 | 38.8 | 38.98 | 38.78 | 11443 |
| 1734066900 | 38.79 | 0.06 | 0.15 | 38.46 | 38.79 | 38.39 | 20103 |
| 1733980500 | 38.73 | -0.03 | -0.08 | 38.77 | 38.97 | 38.67 | 15463 |
| 1733894100 | 38.76 | -0.23 | -0.59 | 38.82 | 38.95 | 38.68 | 19523 |
| 1733807700 | 38.99 | -0.55 | -1.39 | 39.4 | 39.4 | 38.84 | 19118 |
| 1733721300 | 39.54 | -0.29 | -0.73 | 39.74 | 39.74 | 39.31 | 16594 |
| 1733462100 | 39.83 | -0.24 | -0.60 | 40 | 40.07 | 39.79 | 44663 |
| 1733375700 | 40.07 | 0.03 | 0.07 | 40.46 | 40.46 | 40.06 | 12165 |
| 1733289300 | 40.04 | -0.47 | -1.16 | 40.36 | 40.36 | 39.96 | 25596 |
| 1733202900 | 40.51 | 0.39 | 0.97 | 40.53 | 40.64 | 40.46 | 4408 |
| 1733116500 | 40.12 | -0.76 | -1.86 | 40.04 | 40.28 | 40 | 6288 |
| 1732857300 | 40.88 | -0.33 | -0.80 | 40.78 | 40.93 | 40.78 | 11200 |
| 1732770900 | 41.21 | 0.4 | 0.98 | 41 | 41.29 | 40.98 | 80718 |
| 1732684500 | 40.81 | 0.18 | 0.44 | 40.71 | 40.96 | 40.71 | 9556 |
| 1732598100 | 40.63 | -0.71 | -1.72 | 41.33 | 41.33 | 40.62 | 10642 |
| 1732511700 | 41.34 | -0.1 | -0.24 | 41.5 | 41.68 | 41.27 | 9079 |
| 1732252500 | 41.44 | 0.41 | 1.00 | 41.17 | 41.5 | 41.17 | 32684 |
| 1732166100 | 41.03 | 0.19 | 0.47 | 40.8 | 41.2 | 40.8 | 2111 |
| 1732079700 | 40.84 | -0.45 | -1.09 | 41 | 41.16 | 40.84 | 46960 |
| 1731993300 | 41.29 | 0.36 | 0.88 | 40.79 | 41.55 | 40.7 | 22064 |
| 1731906900 | 40.93 | 0.15 | 0.37 | 40.55 | 40.93 | 40.48 | 6904 |
| 1731647700 | 40.78 | 0.43 | 1.07 | 40.65 | 40.8 | 40.38 | 12846 |
| 1731561300 | 40.35 | 0.61 | 1.53 | 39.97 | 40.35 | 39.97 | 6780 |
| 1731474900 | 39.74 | -0.37 | -0.92 | 39.61 | 39.77 | 39.4 | 18939 |
| 1731388500 | 40.11 | 0.27 | 0.68 | 40 | 40.27 | 39.94 | 6994 |
| 1731302100 | 39.84 | -0.02 | -0.05 | 39.56 | 40 | 39.56 | 7136 |
| 1731042900 | 39.86 | 0.55 | 1.40 | 39.57 | 39.88 | 39.4 | 6808 |
| 1730956500 | 39.31 | 0.15 | 0.38 | 39.5 | 39.56 | 38.83 | 9763 |
| 1730870100 | 39.16 | 0.66 | 1.71 | 38.72 | 39.16 | 38.5 | 6739 |
| 1730783700 | 38.5 | -0.36 | -0.93 | 38.73 | 38.75 | 38.43 | 7969 |
| 1730697300 | 38.86 | 0.29 | 0.75 | 38.59 | 38.86 | 38.47 | 4937 |
| 1730438100 | 38.57 | -0.37 | -0.95 | 38.53 | 38.57 | 38.13 | 10834 |
| 1730351700 | 38.94 | 0.1 | 0.26 | 38.83 | 39 | 38.7 | 6528 |
| 1730265300 | 38.84 | -0.36 | -0.92 | 39.26 | 39.26 | 38.7 | 18125 |
| 1730178900 | 39.2 | 0.1 | 0.26 | 39.24 | 39.34 | 39.2 | 3458 |
| 1730092500 | 39.1 | -0.18 | -0.46 | 39.37 | 39.37 | 38.98 | 5997 |
| 1729833300 | 39.28 | -0.01 | -0.03 | 39.22 | 39.48 | 39.17 | 21457 |
| 1729746900 | 39.29 | 0.35 | 0.90 | 38.91 | 39.37 | 38.81 | 6669 |
| 1729660500 | 38.94 | 0.03 | 0.08 | 38.93 | 38.95 | 38.75 | 8822 |
| 1729574100 | 38.91 | -0.74 | -1.87 | 39.34 | 39.34 | 38.79 | 23312 |
| 1729487700 | 39.65 | 0.3 | 0.76 | 39.56 | 39.8 | 39.47 | 6899 |
| 1729228500 | 39.35 | 0.05 | 0.13 | 39.5 | 39.5 | 39.22 | 10450 |
| 1729142100 | 39.3 | 0.5 | 1.29 | 39.36 | 39.44 | 39.12 | 5664 |
| 1729055700 | 38.8 | 0.23 | 0.60 | 38.55 | 38.89 | 38.5 | 6365 |
| 1728969300 | 38.57 | 0.54 | 1.42 | 38.16 | 38.64 | 38.16 | 7994 |
| 1728882900 | 38.03 | 0.23 | 0.61 | 37.91 | 38.06 | 37.84 | 26238 |
| 1728623700 | 37.8 | 0.04 | 0.11 | 37.76 | 37.84 | 37.57 | 5238 |
| 1728537300 | 37.76 | 0.02 | 0.05 | 37.94 | 38.07 | 37.73 | 19626 |
| 1728450900 | 37.74 | 0.16 | 0.43 | 37.95 | 38.03 | 37.66 | 5370 |
| 1728364500 | 37.58 | 0.08 | 0.21 | 37.44 | 37.64 | 37.28 | 16903 |
| 1728278100 | 37.5 | 0.69 | 1.87 | 37.06 | 37.51 | 37 | 13622 |
| 1728022500 | 36.81 | -0.51 | -1.37 | 37.28 | 37.28 | 36.74 | 21337 |
| 1727936100 | 37.32 | -0.03 | -0.08 | 37.5 | 37.52 | 37.24 | 4775 |
| 1727849700 | 37.35 | 0 | 0.00 | 37.27 | 37.52 | 37.18 | 13945 |
| 1727763300 | 37.35 | -0.56 | -1.48 | 37.94 | 37.97 | 37.34 | 9175 |
| 1727676900 | 37.91 | 0.11 | 0.29 | 37.85 | 38.22 | 37.8 | 12257 |
| 1727417700 | 37.8 | -0.41 | -1.07 | 38.09 | 38.13 | 37.74 | 14804 |
| 1727331300 | 38.21 | 0.07 | 0.18 | 38.48 | 39.18 | 38.19 | 18827 |
| 1727244900 | 38.14 | -0.72 | -1.85 | 38.88 | 38.92 | 38.08 | 27820 |
| 1727158500 | 38.86 | -0.78 | -1.97 | 39.6 | 39.75 | 38.69 | 8943 |
| 1727072100 | 39.64 | -0.01 | -0.03 | 39.66 | 39.68 | 39.42 | 3447 |
| 1726812900 | 39.65 | 0.05 | 0.13 | 39.65 | 39.88 | 39.59 | 13693 |
| 1726726500 | 39.6 | 0.31 | 0.79 | 39.88 | 39.88 | 39.36 | 9582 |
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
