Premium
VanEck Investments Limited (MVE)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736399700 | 39.98 | -0.27 | -0.67 | 40.19 | 40.19 | 39.88 | 1955 |
| 1736313300 | 40.25 | 0.02 | 0.05 | 40.11 | 40.29 | 40.06 | 7616 |
| 1736226900 | 40.23 | 0.26 | 0.65 | 40.12 | 40.31 | 40.11 | 4444 |
| 1736140500 | 39.97 | 0.04 | 0.10 | 40.24 | 40.25 | 39.97 | 26462 |
| 1735881300 | 39.93 | 0.28 | 0.71 | 39.68 | 39.94 | 39.68 | 18551 |
| 1735794900 | 39.65 | -0.63 | -1.56 | 40 | 40 | 38.98 | 4704 |
| 1735617660 | 40.28 | -0.38 | -0.93 | 40.4 | 40.56 | 40.28 | 21625 |
| 1735535700 | 40.66 | -0.02 | -0.05 | 40.67 | 40.67 | 40.45 | 52024 |
| 1735276500 | 40.68 | 0.14 | 0.35 | 40.75 | 40.86 | 40.68 | 2307 |
| 1735014060 | 40.54 | 0.18 | 0.45 | 40.56 | 40.56 | 40.42 | 4543 |
| 1734930900 | 40.36 | 0.62 | 1.56 | 39.95 | 40.36 | 39.93 | 37167 |
| 1734671700 | 39.74 | -0.41 | -1.02 | 40.26 | 40.26 | 39.73 | 19089 |
| 1734585300 | 40.15 | -0.72 | -1.76 | 40.1 | 40.15 | 39.9 | 6997 |
| 1734498900 | 40.87 | 0.09 | 0.22 | 40.8 | 41.04 | 40.8 | 12163 |
| 1734412500 | 40.78 | 0.31 | 0.77 | 40.42 | 40.87 | 40.42 | 7804 |
| 1734326100 | 40.47 | -0.33 | -0.81 | 40.74 | 40.74 | 40.47 | 27338 |
| 1734066900 | 40.8 | -0.09 | -0.22 | 40.95 | 40.95 | 40.57 | 33185 |
| 1733980500 | 40.89 | -0.15 | -0.37 | 41.2 | 41.26 | 40.86 | 5385 |
| 1733894100 | 41.04 | -0.22 | -0.53 | 41.21 | 41.23 | 41.04 | 14885 |
| 1733807700 | 41.26 | -0.51 | -1.22 | 41.79 | 41.79 | 41.17 | 6333 |
| 1733721300 | 41.77 | -0.13 | -0.31 | 42 | 42 | 41.75 | 7856 |
| 1733462100 | 41.9 | -0.38 | -0.90 | 41.99 | 42.12 | 41.9 | 7915 |
| 1733375700 | 42.28 | 0.16 | 0.38 | 42.28 | 42.35 | 42.14 | 9346 |
| 1733289300 | 42.12 | -0.04 | -0.09 | 42.04 | 42.16 | 42 | 8028 |
| 1733202900 | 42.16 | 0.3 | 0.72 | 42.14 | 42.22 | 42.11 | 8885 |
| 1733116500 | 41.86 | -0.01 | -0.02 | 41.97 | 42.11 | 41.82 | 12572 |
| 1732857300 | 41.87 | -0.04 | -0.10 | 41.85 | 41.89 | 41.63 | 4801 |
| 1732770900 | 41.91 | 0.15 | 0.36 | 41.74 | 42.05 | 41.7 | 6985 |
| 1732684500 | 41.76 | 0.19 | 0.46 | 41.8 | 41.8 | 41.64 | 2755 |
| 1732598100 | 41.57 | 0.05 | 0.12 | 41.58 | 41.72 | 41.57 | 15216 |
| 1732511700 | 41.52 | 0.24 | 0.57 | 41.63 | 41.68 | 41.49 | 5256 |
| 1732252500 | 41.285 | 0.51 | 1.26 | 41.25 | 41.39 | 41.23 | 5393 |
| 1732166100 | 40.77 | -0.25 | -0.61 | 41.22 | 41.22 | 40.7 | 6037 |
| 1732079700 | 41.02 | -0.45 | -1.09 | 41.27 | 41.3 | 40.98 | 7098 |
| 1731993300 | 41.47 | 0.67 | 1.64 | 40.86 | 41.59 | 40.86 | 2250 |
| 1731906900 | 40.8 | 0.34 | 0.84 | 40.52 | 40.8 | 40.41 | 19979 |
| 1731647700 | 40.46 | 0.38 | 0.95 | 40.47 | 40.55 | 40.42 | 5928 |
| 1731561300 | 40.08 | -0.15 | -0.37 | 40.3 | 40.3 | 40.08 | 3930 |
| 1731474900 | 40.23 | -0.14 | -0.35 | 40.23 | 40.23 | 39.99 | 12872 |
| 1731388500 | 40.37 | 0.07 | 0.17 | 40.2 | 40.37 | 40.11 | 4906 |
| 1731302100 | 40.3 | -0.12 | -0.30 | 40.42 | 40.42 | 40.28 | 4888 |
| 1731042900 | 40.42 | 0.38 | 0.95 | 40.41 | 40.68 | 40.41 | 11320 |
| 1730956500 | 40.04 | -0.04 | -0.10 | 40.17 | 40.17 | 39.95 | 12760 |
| 1730870100 | 40.08 | 0.48 | 1.21 | 39.95 | 40.16 | 39.93 | 13507 |
| 1730783700 | 39.6 | -0.18 | -0.45 | 39.54 | 39.66 | 39.5 | 7519 |
| 1730697300 | 39.78 | 0.32 | 0.81 | 39.55 | 39.8 | 39.52 | 6382 |
| 1730438100 | 39.46 | -0.13 | -0.33 | 39.25 | 39.46 | 39.25 | 6480 |
| 1730351700 | 39.59 | -0.06 | -0.15 | 39.68 | 39.69 | 39.47 | 5775 |
| 1730265300 | 39.65 | -0.17 | -0.43 | 39.84 | 39.88 | 39.65 | 2223 |
| 1730178900 | 39.82 | -0.08 | -0.20 | 39.93 | 39.98 | 39.8 | 8356 |
| 1730092500 | 39.9 | 0.02 | 0.05 | 40 | 40 | 39.71 | 2926 |
| 1729833300 | 39.88 | -0.17 | -0.42 | 40.19 | 40.19 | 39.88 | 1871 |
| 1729746900 | 40.05 | -0.23 | -0.57 | 40.22 | 40.37 | 40.05 | 4087 |
| 1729660500 | 40.28 | -0.01 | -0.02 | 40.29 | 40.38 | 40.2 | 8441 |
| 1729574100 | 40.29 | -0.75 | -1.83 | 40.89 | 40.89 | 40.28 | 16393 |
| 1729487700 | 41.04 | 0.51 | 1.26 | 40.84 | 41.06 | 40.77 | 8942 |
| 1729228500 | 40.53 | -0.36 | -0.88 | 40.85 | 40.85 | 40.47 | 5853 |
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
