Premium
VanEck Investments Limited (MVR)
ASX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741324500 | 31.61 | -0.47 | -1.47 | 31.99 | 31.99 | 31.57 | 353850 |
| 1741238100 | 32.08 | 0.25 | 0.79 | 31.83 | 32.18 | 31.83 | 13890 |
| 1741151700 | 31.83 | -0.14 | -0.44 | 32.07 | 32.07 | 31.68 | 34787 |
| 1741065300 | 31.97 | -0.47 | -1.45 | 32.299999 | 32.299999 | 31.815 | 15776 |
| 1740978900 | 32.439999 | 0.52 | 1.63 | 31.88 | 32.439999 | 31.88 | 11642 |
| 1740719700 | 31.92 | -0.58 | -1.78 | 32.42 | 32.42 | 31.87 | 23750 |
| 1740633300 | 32.5 | 0.36 | 1.12 | 32.34 | 32.67 | 32.34 | 9661 |
| 1740546900 | 32.14 | -0.23 | -0.71 | 32.4 | 32.4 | 32.1 | 35238 |
| 1740460500 | 32.369999 | 0.01 | 0.03 | 32.21 | 32.439999 | 32.21 | 24316 |
| 1740374100 | 32.36 | -0.42 | -1.28 | 32.4 | 32.54 | 32.34 | 36810 |
| 1740114900 | 32.78 | 0.18 | 0.55 | 32.65 | 32.95 | 32.65 | 20482 |
| 1740028500 | 32.6 | 0.04 | 0.12 | 32.75 | 32.75 | 32.33 | 15712 |
| 1739942100 | 32.56 | -0.27 | -0.82 | 32.82 | 33 | 32.56 | 23576 |
| 1739855700 | 32.83 | -0.26 | -0.79 | 33.03 | 33.09 | 32.82 | 21579 |
| 1739769300 | 33.09 | -0.25 | -0.75 | 33.09 | 33.18 | 32.95 | 9676 |
| 1739510100 | 33.34 | 0.1 | 0.30 | 33.4 | 33.62 | 33.31 | 15334 |
| 1739423700 | 33.24 | 0.27 | 0.82 | 33.25 | 33.34 | 33.17 | 30469 |
| 1739337300 | 32.97 | -0.09 | -0.27 | 33.119999 | 33.119999 | 32.93 | 33987 |
| 1739250900 | 33.06 | -0.03 | -0.09 | 33.24 | 33.32 | 33.06 | 13212 |
| 1739164500 | 33.09 | -0.05 | -0.15 | 33.11 | 33.32 | 33.06 | 15250 |
| 1738905300 | 33.14 | -0.16 | -0.48 | 33.299999 | 33.33 | 33.14 | 15055 |
| 1738818900 | 33.299999 | 0.12 | 0.36 | 33.189999 | 33.32 | 33.17 | 7789 |
| 1738732500 | 33.18 | 0.42 | 1.28 | 32.92 | 33.31 | 32.909999 | 15690 |
| 1738646100 | 32.759999 | 0.16 | 0.49 | 32.74 | 32.85 | 32.659999 | 29982 |
| 1738559700 | 32.6 | -0.44 | -1.33 | 32.83 | 32.83 | 32.39 | 19733 |
| 1738300500 | 33.04 | 0.07 | 0.21 | 33.1 | 33.28 | 32.96 | 44128 |
| 1738214100 | 32.97 | 0.1 | 0.30 | 32.85 | 33.119999 | 32.85 | 20513 |
| 1738127700 | 32.869999 | 0.04 | 0.12 | 32.909999 | 32.979999 | 32.78 | 6748 |
| 1738041300 | 32.83 | -0.27 | -0.82 | 32.939999 | 33.07 | 32.784999 | 10071 |
| 1737695700 | 33.1 | -0.03 | -0.09 | 33.299999 | 33.299999 | 33.04 | 9146 |
| 1737609300 | 33.13 | -0.34 | -1.02 | 33.479999 | 33.479999 | 33.13 | 17574 |
| 1737522900 | 33.47 | 0 | 0.00 | 33.439999 | 33.54 | 33.369999 | 7995 |
| 1737436500 | 33.47 | 0.16 | 0.48 | 33.409999 | 33.61 | 33.24 | 23080 |
| 1737350100 | 33.31 | -0.07 | -0.21 | 33.5 | 33.56 | 33.31 | 7545 |
| 1737090900 | 33.38 | 0.13 | 0.39 | 33.22 | 33.49 | 33.17 | 10333 |
| 1737004500 | 33.25 | 0.13 | 0.39 | 33.2 | 33.38 | 33.159999 | 33065 |
| 1736918100 | 33.119999 | 0.04 | 0.12 | 33.15 | 33.35 | 33.04 | 21109 |
| 1736831700 | 33.08 | 0.45 | 1.38 | 32.7 | 33.08 | 32.7 | 10555 |
| 1736745300 | 32.63 | 0.21 | 0.65 | 32.33 | 32.689999 | 32.33 | 20952 |
| 1736486100 | 32.42 | 0.16 | 0.50 | 32.46 | 32.57 | 32.369999 | 8768 |
| 1736399700 | 32.259999 | 0.13 | 0.40 | 32.13 | 32.29 | 32.09 | 9939 |
| 1736313300 | 32.13 | 0.28 | 0.88 | 31.87 | 32.21 | 31.87 | 30124 |
| 1736226900 | 31.85 | -0.15 | -0.47 | 32.02 | 32.07 | 31.82 | 10230 |
| 1736140500 | 32 | -0.1 | -0.31 | 32.18 | 32.18 | 32 | 23720 |
| 1735881300 | 32.1 | 0.13 | 0.41 | 32.049999 | 32.24 | 32.049999 | 8366 |
| 1735794900 | 31.97 | -0.57 | -1.75 | 31.87 | 32 | 31.69 | 10549 |
| 1735617660 | 32.54 | 0 | 0.00 | 32.53 | 32.549999 | 32.35 | 7109 |
| 1735535700 | 32.54 | 0.08 | 0.25 | 32.45 | 32.58 | 32.369999 | 3146 |
| 1735276500 | 32.46 | 0.18 | 0.56 | 32.659999 | 32.68 | 32.46 | 2760 |
| 1735014060 | 32.28 | 0.16 | 0.50 | 32.189999 | 32.36 | 32.189999 | 4615 |
| 1734930900 | 32.119999 | 0.35 | 1.10 | 31.94 | 32.159999 | 31.87 | 8133 |
| 1734671700 | 31.77 | -0.06 | -0.19 | 31.82 | 31.84 | 31.67 | 21913 |
| 1734585300 | 31.83 | -0.77 | -2.36 | 32.49 | 32.49 | 31.7 | 39110 |
| 1734498900 | 32.6 | 0.05 | 0.15 | 32.6 | 32.659999 | 32.46 | 10162 |
| 1734412500 | 32.549999 | -0.01 | -0.03 | 32.43 | 32.64 | 32.369999 | 16243 |
| 1734326100 | 32.56 | -0.56 | -1.69 | 33.07 | 33.07 | 32.56 | 21829 |
| 1734066900 | 33.119999 | -0.44 | -1.31 | 33.479999 | 33.479999 | 33.049999 | 72474 |
| 1733980500 | 33.56 | 0.09 | 0.27 | 33.549999 | 33.63 | 33.479999 | 9693 |
| 1733894100 | 33.47 | -0.29 | -0.86 | 33.67 | 33.75 | 33.439999 | 27457 |
| 1733807700 | 33.76 | 0.68 | 2.06 | 33.4 | 33.95 | 33.4 | 22814 |
| 1733721300 | 33.08 | -0.16 | -0.48 | 33.189999 | 33.189999 | 32.82 | 26430 |
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
