Premium
VanEck Investments Limited (MVE)
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 |
|---|---|---|---|---|---|---|---|
| 1744265700 | 37.7 | 2.12 | 5.96 | 38.31 | 38.32 | 37.49 | 8823 |
| 1744179300 | 35.58 | -0.75 | -2.06 | 35.85 | 35.95 | 35.57 | 11600 |
| 1744092900 | 36.33 | 0.82 | 2.31 | 35.7 | 36.35 | 35.7 | 27726 |
| 1744006500 | 35.51 | -1.28 | -3.48 | 34.95 | 35.56 | 34.38 | 28372 |
| 1743743700 | 36.79 | -1.2 | -3.16 | 37.5 | 37.5 | 36.79 | 6356 |
| 1743657300 | 37.99 | -0.64 | -1.66 | 38 | 38.1 | 37.85 | 18651 |
| 1743570900 | 38.63 | 0.07 | 0.18 | 38.73 | 38.79 | 38.63 | 3381 |
| 1743484500 | 38.56 | 0.15 | 0.39 | 38.64 | 38.67 | 38.4 | 7096 |
| 1743398100 | 38.41 | -0.77 | -1.97 | 38.72 | 38.76 | 38.41 | 6228 |
| 1743138900 | 39.18 | -0.11 | -0.28 | 39.31 | 39.33 | 39.12 | 5014 |
| 1743052500 | 39.29 | -0.27 | -0.68 | 39.58 | 39.58 | 39.23 | 3995 |
| 1742966100 | 39.56 | 0.08 | 0.20 | 39.58 | 39.73 | 39.56 | 8378 |
| 1742879700 | 39.48 | 0.12 | 0.30 | 39.68 | 39.68 | 39.46 | 8652 |
| 1742793300 | 39.36 | -0.03 | -0.08 | 39.28 | 39.45 | 39.28 | 10673 |
| 1742534100 | 39.39 | -0.11 | -0.28 | 39.35 | 39.56 | 39.28 | 13785 |
| 1742447700 | 39.5 | 0.59 | 1.52 | 39.39 | 39.51 | 39.27 | 10191 |
| 1742361300 | 38.91 | -0.25 | -0.64 | 39.15 | 39.15 | 38.89 | 11356 |
| 1742274900 | 39.16 | 0.12 | 0.31 | 39.76 | 39.76 | 39.1 | 9413 |
| 1742188500 | 39.04 | 0.34 | 0.88 | 38.97 | 39.14 | 38.93 | 22953 |
| 1741929300 | 38.7 | 0.49 | 1.28 | 38.43 | 38.73 | 38.25 | 9490 |
| 1741842900 | 38.21 | 0.16 | 0.42 | 38.29 | 38.48 | 38.14 | 14065 |
| 1741756500 | 38.05 | -0.47 | -1.22 | 38.13 | 38.37 | 38 | 7966 |
| 1741670100 | 38.52 | -0.81 | -2.06 | 39 | 39 | 38.2 | 80521 |
| 1741583700 | 39.33 | 0.09 | 0.23 | 39.44 | 39.44 | 39.32 | 10067 |
| 1741324500 | 39.24 | -0.71 | -1.78 | 39.93 | 39.93 | 39.24 | 18223 |
| 1741238100 | 39.95 | 0.19 | 0.48 | 40.16 | 40.25 | 39.78 | 8786 |
| 1741151700 | 39.76 | -0.2 | -0.50 | 39.62 | 39.76 | 39.5 | 7502 |
| 1741065300 | 39.96 | -0.29 | -0.72 | 39.83 | 40 | 39.71 | 12993 |
| 1740978900 | 40.25 | 0.51 | 1.28 | 39.7 | 40.26 | 39.7 | 22351 |
| 1740719700 | 39.74 | -0.67 | -1.66 | 40.43 | 40.43 | 39.73 | 8772 |
| 1740633300 | 40.41 | 0.08 | 0.20 | 40.45 | 40.65 | 40.4 | 7744 |
| 1740546900 | 40.33 | -0.27 | -0.67 | 40.44 | 40.44 | 40.25 | 14017 |
| 1740460500 | 40.6 | -0.21 | -0.51 | 40.58 | 40.65 | 40.54 | 8322 |
| 1740374100 | 40.81 | -0.43 | -1.04 | 41.1 | 41.17 | 40.68 | 15669 |
| 1740114900 | 41.24 | -0.07 | -0.17 | 41.51 | 41.51 | 41.2 | 5579 |
| 1740028500 | 41.31 | -0.12 | -0.29 | 41.66 | 41.93 | 41.19 | 19728 |
| 1739942100 | 41.43 | -0.02 | -0.05 | 41.78 | 41.78 | 41.3 | 19010 |
| 1739855700 | 41.45 | -0.29 | -0.69 | 41.9 | 41.9 | 41.42 | 18962 |
| 1739769300 | 41.74 | -0.06 | -0.14 | 41.57 | 41.74 | 41.52 | 8617 |
| 1739510100 | 41.8 | 0.26 | 0.63 | 42 | 42 | 41.76 | 9270 |
| 1739423700 | 41.54 | -0.24 | -0.57 | 41.98 | 41.98 | 41.52 | 6287 |
| 1739337300 | 41.78 | -0.18 | -0.43 | 41.96 | 41.96 | 41.71 | 7484 |
| 1739250900 | 41.96 | 0.36 | 0.87 | 41.85 | 41.97 | 41.78 | 17767 |
| 1739164500 | 41.6 | -0.06 | -0.14 | 41.6 | 41.8 | 41.5 | 9989 |
| 1738905300 | 41.66 | 0.04 | 0.10 | 41.62 | 41.72 | 41.62 | 15521 |
| 1738818900 | 41.62 | 0.21 | 0.51 | 41.48 | 41.69 | 41.48 | 13513 |
| 1738732500 | 41.41 | 0.29 | 0.71 | 41.31 | 41.46 | 41.31 | 6694 |
| 1738646100 | 41.12 | 0.17 | 0.42 | 41.29 | 41.38 | 41.12 | 8044 |
| 1738559700 | 40.95 | -0.75 | -1.80 | 41.4 | 41.4 | 40.83 | 15105 |
| 1738300500 | 41.7 | 0.35 | 0.85 | 41.63 | 41.8 | 41.6 | 12111 |
| 1738214100 | 41.35 | 0.08 | 0.19 | 41.7 | 41.7 | 41.29 | 31003 |
| 1738127700 | 41.27 | 0.43 | 1.05 | 41.32 | 41.38 | 41.23 | 9647 |
| 1738041300 | 40.84 | -0.2 | -0.49 | 41.01 | 41.09 | 40.84 | 8516 |
| 1737695700 | 41.04 | 0.06 | 0.15 | 40.99 | 41.11 | 40.98 | 12134 |
| 1737609300 | 40.98 | -0.37 | -0.89 | 41.08 | 41.3 | 40.95 | 6474 |
| 1737522900 | 41.35 | 0.54 | 1.32 | 41.06 | 41.4 | 41.06 | 11337 |
| 1737436500 | 40.81 | 0.39 | 0.96 | 40.64 | 41.04 | 40.64 | 27661 |
| 1737350100 | 40.42 | 0.04 | 0.10 | 40.5 | 40.54 | 40.41 | 13198 |
| 1737090900 | 40.38 | 0.09 | 0.22 | 40.4 | 40.5 | 40.33 | 4093 |
| 1737004500 | 40.29 | 0.36 | 0.90 | 40.51 | 40.52 | 40.29 | 2325 |
| 1736918100 | 39.93 | 0.06 | 0.15 | 39.97 | 40.1 | 39.93 | 18004 |
| 1736831700 | 39.87 | 0.28 | 0.71 | 39.88 | 39.95 | 39.79 | 2899 |
| 1736745300 | 39.59 | -0.42 | -1.05 | 39.99 | 39.99 | 39.54 | 5420 |
| 1736486100 | 40.01 | 0.03 | 0.08 | 40.13 | 40.15 | 39.9 | 4185 |
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
