Premium
Mitchells & Butlers Plc (MAB)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.5 | 5.44662309368 | 229.5 | 247 | 224.5 | 291480 | 234.10610966 | DE |
| 4 | -2 | -0.819672131148 | 244 | 250 | 223 | 289848 | 237.85336921 | DE |
| 12 | -26 | -9.70149253731 | 268 | 273 | 223 | 439383 | 243.142142 | DE |
| 26 | -59.5 | -19.7346600332 | 301.5 | 320 | 223 | 318728 | 263.35710411 | DE |
| 52 | -13.4 | -5.24667188724 | 255.4 | 320 | 220 | 280573 | 263.14870056 | DE |
| 156 | -20 | -7.63358778626 | 262 | 320 | 99.7 | 466127 | 202.80608552 | DE |
| 260 | -168 | -40.9756097561 | 410 | 424 | 92.3 | 684113 | 222.68491056 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 242 | 0 | 0.00 | 237 | 245 | 237 | 485167 |
| 1737048600 | 242 | -1 | -0.41 | 247 | 247 | 238 | 305076 |
| 1736962200 | 243 | 15 | 6.58 | 234 | 243.5 | 234 | 339557 |
| 1736875800 | 228 | 1.5 | 0.66 | 229.5 | 229.5 | 226.5 | 331299 |
| 1736789400 | 226.5 | -1 | -0.44 | 226 | 227.5 | 224.5 | 224654 |
| 1736530200 | 227.5 | -2 | -0.87 | 229.5 | 230 | 226 | 256812 |
| 1736443800 | 229.5 | -4.5 | -1.92 | 235 | 235 | 223 | 737015 |
| 1736357400 | 234 | -6 | -2.50 | 238 | 241 | 234 | 475782 |
| 1736271000 | 240 | -2.5 | -1.03 | 242.5 | 242.5 | 235.5 | 322617 |
| 1736184600 | 242.5 | 0 | 0.00 | 248 | 248 | 240 | 268382 |
| 1735925400 | 242.5 | -2.5 | -1.02 | 243 | 244.5 | 241.5 | 151327 |
| 1735839000 | 245 | 0 | 0.00 | 250 | 250 | 243.5 | 86308 |
| 1735666200 | 245 | 2.5 | 1.03 | 243.5 | 246 | 242.5 | 74963 |
| 1735579800 | 242.5 | 0.5 | 0.21 | 241 | 243.5 | 241 | 195558 |
| 1735320600 | 242 | -4 | -1.63 | 249 | 249 | 241 | 207849 |
| 1735061400 | 246 | 1 | 0.41 | 246 | 248.5 | 245.5 | 81855 |
| 1734975000 | 245 | -1.5 | -0.61 | 241 | 245.5 | 241 | 193325 |
| 1734715800 | 246.5 | 1 | 0.41 | 244 | 246.5 | 241 | 675041 |
| 1734629400 | 245.5 | 5.5 | 2.29 | 239 | 245.5 | 238.5 | 674984 |
| 1734543000 | 240 | 6.5 | 2.78 | 231 | 240 | 231 | 285033 |
| 1734456600 | 233.5 | -3.5 | -1.48 | 238 | 238 | 232.5 | 1053356 |
| 1734370200 | 237 | -1.5 | -0.63 | 244 | 244 | 236 | 843822 |
| 1734111000 | 238.5 | -4.5 | -1.85 | 240 | 243.5 | 238 | 260127 |
| 1734024600 | 243 | 0.5 | 0.21 | 240 | 243.5 | 240 | 233093 |
| 1733938200 | 242.5 | -0.5 | -0.21 | 242 | 243.5 | 240.5 | 1493777 |
| 1733851800 | 243 | -3.5 | -1.42 | 244.5 | 245.5 | 241.5 | 158418 |
| 1733765400 | 246.5 | -1.5 | -0.60 | 249 | 249 | 245.5 | 1458892 |
| 1733506200 | 248 | -2 | -0.80 | 247 | 251.5 | 247 | 272970 |
| 1733419800 | 250 | 0 | 0.00 | 248.5 | 253.5 | 248.5 | 337791 |
| 1733333400 | 250 | -3.5 | -1.38 | 253.5 | 255.5 | 250 | 328477 |
| 1733247000 | 253.5 | 8 | 3.26 | 245.5 | 253.5 | 245.5 | 226445 |
| 1733160600 | 245.5 | -1 | -0.41 | 246.5 | 247.5 | 244.5 | 443161 |
| 1732901400 | 246.5 | -2.5 | -1.00 | 253.5 | 253.5 | 244.5 | 518340 |
| 1732815000 | 249 | 0 | 0.00 | 246 | 250.5 | 245.5 | 233453 |
| 1732728600 | 249 | 4 | 1.63 | 252 | 258 | 243 | 487331 |
| 1732642200 | 245 | 0.5 | 0.20 | 247 | 247 | 241 | 305144 |
| 1732555800 | 244.5 | 2.5 | 1.03 | 242.5 | 245.5 | 238.5 | 896848 |
| 1732296600 | 242 | 5 | 2.11 | 236 | 243.5 | 236 | 238825 |
| 1732210200 | 237 | 3.5 | 1.50 | 229.5 | 237.5 | 229.5 | 439647 |
| 1732123800 | 233.5 | -2.5 | -1.06 | 233.5 | 236 | 230.5 | 209755 |
| 1732037400 | 236 | 2 | 0.85 | 234.5 | 236 | 232 | 197320 |
| 1731951000 | 234 | 2.5 | 1.08 | 231 | 234 | 229 | 311886 |
| 1731691800 | 231.5 | -3 | -1.28 | 229 | 234.5 | 229 | 143641 |
| 1731605400 | 234.5 | 1 | 0.43 | 232.5 | 235 | 232 | 180806 |
| 1731519000 | 233.5 | 2.5 | 1.08 | 234 | 236 | 231.5 | 187995 |
| 1731432600 | 231 | -4 | -1.70 | 235 | 235 | 231 | 197642 |
| 1731346200 | 235 | 2 | 0.86 | 234.5 | 240 | 234 | 704755 |
| 1731087000 | 233 | -19.5 | -7.72 | 247.5 | 249 | 232.5 | 1768219 |
| 1731000600 | 252.5 | 1.5 | 0.60 | 255 | 255 | 249 | 216349 |
| 1730914200 | 251 | 0.5 | 0.20 | 253.5 | 255 | 251 | 450628 |
| 1730827800 | 250.5 | -3 | -1.18 | 259.5 | 259.5 | 250 | 298882 |
| 1730741400 | 253.5 | 1 | 0.40 | 252.5 | 255.5 | 252.5 | 281657 |
| 1730482200 | 252.5 | 2 | 0.80 | 251 | 255 | 249.5 | 815833 |
| 1730395800 | 250.5 | -8 | -3.09 | 258 | 261.5 | 248.5 | 1008736 |
| 1730309400 | 258.5 | -2 | -0.77 | 258 | 273 | 258 | 1169856 |
| 1730223000 | 260.5 | -10 | -3.70 | 269 | 271 | 260 | 367977 |
| 1730136600 | 270.5 | 0.5 | 0.19 | 270.5 | 273 | 269.5 | 232651 |
| 1729873800 | 270 | 1.5 | 0.56 | 268 | 270 | 267.5 | 182897 |
| 1729787400 | 268.5 | -1.5 | -0.56 | 268 | 272 | 268 | 145303 |
| 1729701000 | 270 | -2.5 | -0.92 | 266 | 273 | 266 | 105655 |
| 1729614600 | 272.5 | 4.5 | 1.68 | 266 | 274.5 | 264 | 224682 |
| 1729528200 | 268 | -7 | -2.55 | 274.5 | 275 | 268 | 172490 |
| 1729269000 | 275 | 2 | 0.73 | 271 | 275.5 | 271 | 173329 |
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
