Premium
VanEck Investments Limited (MVS)
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 |
|---|---|---|---|---|---|---|---|
| 1735276500 | 19.7 | 0.22 | 1.13 | 19.53 | 19.71 | 19.52 | 860 |
| 1735014060 | 19.48 | 0.03 | 0.15 | 19.48 | 19.52 | 19.43 | 11082 |
| 1734930900 | 19.45 | 0.25 | 1.30 | 19.2 | 19.49 | 19.2 | 4515 |
| 1734671700 | 19.2 | -0.09 | -0.47 | 19.31 | 19.31 | 19.18 | 8441 |
| 1734585300 | 19.29 | -0.42 | -2.13 | 19.65 | 19.65 | 19.23 | 10947 |
| 1734498900 | 19.71 | 0.11 | 0.56 | 19.47 | 19.76 | 19.47 | 2874 |
| 1734412500 | 19.6 | 0.08 | 0.41 | 19.5 | 19.65 | 19.5 | 9615 |
| 1734326100 | 19.52 | -0.16 | -0.81 | 19.61 | 19.61 | 19.49 | 18824 |
| 1734066900 | 19.68 | -0.06 | -0.30 | 19.66 | 19.68 | 19.56 | 8487 |
| 1733980500 | 19.74 | -0.18 | -0.90 | 19.94 | 19.94 | 19.73 | 3513 |
| 1733894100 | 19.92 | -0.07 | -0.35 | 20 | 20 | 19.89 | 7483 |
| 1733807700 | 19.99 | -0.04 | -0.20 | 20.21 | 20.21 | 19.9 | 11298 |
| 1733721300 | 20.03 | -0.21 | -1.04 | 20.24 | 20.24 | 20.03 | 5193 |
| 1733462100 | 20.24 | -0.17 | -0.83 | 20.35 | 20.35 | 20.24 | 10261 |
| 1733375700 | 20.41 | 0.31 | 1.54 | 20.17 | 20.41 | 20.17 | 5083 |
| 1733289300 | 20.1 | 0.04 | 0.20 | 20.08 | 20.13 | 20.01 | 4687 |
| 1733202900 | 20.06 | 0.09 | 0.45 | 20.05 | 20.08 | 19.99 | 12597 |
| 1733116500 | 19.97 | -0.09 | -0.45 | 20.15 | 20.17 | 19.94 | 6096 |
| 1732857300 | 20.06 | 0.06 | 0.30 | 19.89 | 20.06 | 19.89 | 4074 |
| 1732770900 | 20 | 0.13 | 0.65 | 20 | 20.17 | 20 | 8418 |
| 1732684500 | 19.87 | 0.05 | 0.25 | 19.82 | 19.9 | 19.82 | 13660 |
| 1732598100 | 19.82 | 0.02 | 0.10 | 19.78 | 19.88 | 19.66 | 4030272 |
| 1732511700 | 19.8 | -0.01 | -0.05 | 19.96 | 19.96 | 19.76 | 6554 |
| 1732252500 | 19.81 | 0.15 | 0.76 | 19.84 | 19.86 | 19.77 | 4544 |
| 1732166100 | 19.66 | -0.08 | -0.41 | 19.89 | 19.89 | 19.66 | 5373 |
| 1732079700 | 19.74 | -0.26 | -1.30 | 19.78 | 19.78 | 19.74 | 4810 |
| 1731993300 | 20 | 0.22 | 1.11 | 19.8 | 20.02 | 19.8 | 870 |
| 1731906900 | 19.78 | 0.08 | 0.41 | 19.7 | 19.78 | 19.59 | 1120 |
| 1731647700 | 19.7 | 0.1 | 0.51 | 19.72 | 19.72 | 19.65 | 11448 |
| 1731561300 | 19.6 | -0.14 | -0.71 | 19.74 | 19.74 | 19.59 | 6146 |
| 1731474900 | 19.74 | -0.25 | -1.25 | 19.86 | 19.88 | 19.715 | 86464 |
| 1731388500 | 19.99 | 0 | 0.00 | 19.87 | 20.02 | 19.8 | 5727 |
| 1731302100 | 19.99 | -0.19 | -0.94 | 20.17 | 20.17 | 19.97 | 5478 |
| 1731042900 | 20.18 | 0.21 | 1.05 | 20.23 | 20.3 | 20.15 | 5217 |
| 1730956500 | 19.97 | -0.17 | -0.84 | 20.24 | 20.24 | 19.97 | 21941 |
| 1730870100 | 20.14 | 0.13 | 0.65 | 20.16 | 20.21 | 20.09 | 15772 |
| 1730783700 | 20.01 | -0.12 | -0.60 | 20.1 | 20.1 | 19.99 | 6847 |
| 1730697300 | 20.13 | 0 | 0.00 | 20.22 | 20.22 | 20.06 | 6614 |
| 1730438100 | 20.13 | -0.09 | -0.45 | 20.22 | 20.22 | 20 | 5063 |
| 1730351700 | 20.22 | 0.01 | 0.05 | 20.2 | 20.29 | 20.2 | 6519 |
| 1730265300 | 20.21 | -0.18 | -0.88 | 20.42 | 20.42 | 20.2 | 3085 |
| 1730178900 | 20.39 | -0.06 | -0.29 | 20.48 | 20.5 | 20.39 | 3670 |
| 1730092500 | 20.45 | -0.06 | -0.29 | 20.52 | 20.54 | 20.41 | 9570 |
| 1729833300 | 20.51 | 0.01 | 0.05 | 20.6 | 20.62 | 20.51 | 566 |
| 1729746900 | 20.5 | -0.2 | -0.97 | 20.62 | 20.63 | 20.5 | 4064 |
| 1729660500 | 20.7 | 0.05 | 0.24 | 20.64 | 20.7 | 20.64 | 456 |
| 1729574100 | 20.65 | -0.19 | -0.91 | 20.7 | 20.7 | 20.61 | 2567 |
| 1729487700 | 20.84 | 0.24 | 1.17 | 20.82 | 20.84 | 20.74 | 9555 |
| 1729228500 | 20.6 | -0.25 | -1.20 | 20.87 | 20.87 | 20.6 | 3582 |
| 1729142100 | 20.85 | 0.2 | 0.97 | 20.87 | 20.98 | 20.8 | 4035 |
| 1729055700 | 20.65 | -0.13 | -0.63 | 20.83 | 20.83 | 20.65 | 4200 |
| 1728969300 | 20.78 | 0.28 | 1.37 | 20.61 | 20.8 | 20.61 | 2620 |
| 1728882900 | 20.5 | -0.15 | -0.73 | 20.61 | 20.61 | 20.45 | 1931 |
| 1728623700 | 20.65 | 0.17 | 0.83 | 20.65 | 20.67 | 20.65 | 5118 |
| 1728537300 | 20.48 | 0.19 | 0.94 | 20.33 | 20.53 | 20.33 | 6208 |
| 1728450900 | 20.29 | 0.1 | 0.50 | 20.37 | 20.37 | 20.25 | 5009 |
| 1728364500 | 20.19 | -0.1 | -0.49 | 20.25 | 20.37 | 20.19 | 2446 |
| 1728278100 | 20.29 | 0.22 | 1.10 | 20 | 20.29 | 19.96 | 54270 |
| 1728022500 | 20.07 | -0.11 | -0.55 | 20.15 | 20.15 | 19.94 | 6196 |
| 1727936100 | 20.18 | -0.15 | -0.74 | 20.29 | 20.29 | 20.15 | 4174 |
| 1727849700 | 20.33 | -0.1 | -0.47 | 20.43 | 20.43 | 20.33 | 4414 |
| 1727763300 | 20.425 | -0.08 | -0.37 | 20.4 | 20.43 | 20.35 | 2769 |
| 1727676900 | 20.5 | 0.11 | 0.51 | 20.55 | 20.55 | 20.48 | 1693 |
| 1727417700 | 20.395 | -0.28 | -1.33 | 20.43 | 20.45 | 20.37 | 5666 |
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
