Premium
Macfarlane Group Plc (MACF)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.151975683891 | 65.8 | 68 | 63 | 94924 | 64.91890755 | DE |
| 4 | 2.4 | 3.77952755906 | 63.5 | 68 | 63 | 141472 | 65.44003195 | DE |
| 12 | -3 | -4.35413642961 | 68.9 | 71.4 | 59.8 | 217499 | 64.79733232 | DE |
| 26 | -7.1 | -9.72602739726 | 73 | 75 | 59.8 | 283800 | 68.35005296 | DE |
| 52 | -49.1 | -42.6956521739 | 115 | 120 | 59.8 | 431748 | 79.70130737 | DE |
| 156 | -43.35 | -39.6796338673 | 109.25 | 147 | 59.8 | 327447 | 100.04517364 | DE |
| 260 | -48.1 | -42.1929824561 | 114 | 147 | 59.8 | 274144 | 104.87221798 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783009800 | 65 | 2 | 3.17 | 64.5 | 65.099999 | 64.5 | 49103 |
| 1782923400 | 63 | -0.1 | -0.16 | 65.9 | 65.9 | 63 | 123409 |
| 1782837000 | 63.1 | -4.9 | -7.21 | 65.3 | 66.4 | 63.1 | 140836 |
| 1782750600 | 68 | 0.1 | 0.15 | 67.7 | 68 | 65.5 | 82295 |
| 1782491400 | 67.9 | 1.9 | 2.88 | 65.8 | 67.9 | 65.8 | 78977 |
| 1782405000 | 66 | 1 | 1.54 | 65 | 66.4 | 65 | 185701 |
| 1782318600 | 65 | -1 | -1.52 | 65.3 | 65.9 | 64.8 | 194529 |
| 1782232200 | 66 | 1 | 1.54 | 65.099999 | 66 | 65.099999 | 95145 |
| 1782145800 | 65 | -2.1 | -3.13 | 64.5 | 66.9 | 64.5 | 48738 |
| 1781886600 | 67.099999 | 1.5 | 2.29 | 65.9 | 67.099999 | 65.3 | 241940 |
| 1781800200 | 65.599999 | 0.6 | 0.92 | 65.099999 | 66.099999 | 64.8 | 172294 |
| 1781713800 | 65 | -2.6 | -3.85 | 65.5 | 66.8 | 65 | 91537 |
| 1781627400 | 67.6 | 2.9 | 4.48 | 66.9 | 67.6 | 65.2 | 124229 |
| 1781541000 | 64.7 | -2.6 | -3.86 | 68 | 68 | 64.7 | 194307 |
| 1781281800 | 67.3 | 2.8 | 4.34 | 65.9 | 67.3 | 64.599999 | 184155 |
| 1781195400 | 64.5 | 0 | 0.00 | 65 | 65.9 | 64.5 | 88667 |
| 1781109000 | 64.5 | -0.5 | -0.77 | 65.9 | 65.9 | 64.099999 | 347681 |
| 1781022600 | 65 | 0.5 | 0.78 | 65 | 65 | 64.5 | 116180 |
| 1780936200 | 64.5 | -0.3 | -0.46 | 64 | 65.8 | 64 | 83033 |
| 1780677000 | 64.8 | 2.1 | 3.35 | 63.5 | 65.2 | 63.5 | 186679 |
| 1780590600 | 62.7 | 0.7 | 1.13 | 62.5 | 62.7 | 62.5 | 62087 |
| 1780504200 | 62 | -2.6 | -4.02 | 64 | 64 | 61.9 | 451097 |
| 1780417800 | 64.599999 | -1.5 | -2.27 | 66 | 66 | 64.2 | 89327 |
| 1780331400 | 66.099999 | 0.1 | 0.15 | 65.8 | 66.4 | 64.2 | 129951 |
| 1780072200 | 66 | 1.4 | 2.17 | 65.5 | 66.5 | 65.5 | 75731 |
| 1779985800 | 64.599999 | -0.4 | -0.62 | 65 | 65.5 | 64.599999 | 163131 |
| 1779899400 | 65 | 1 | 1.56 | 64 | 67 | 64 | 82488 |
| 1779813000 | 64 | -1.6 | -2.44 | 65.9 | 68 | 64 | 117623 |
| 1779467400 | 65.599999 | -0.4 | -0.61 | 67 | 67 | 65.599999 | 90731 |
| 1779381000 | 66 | 1.6 | 2.48 | 65.7 | 66.7 | 65.5 | 207566 |
| 1779294600 | 64.4 | 0.6 | 0.94 | 64.5 | 65.099999 | 63.2 | 145042 |
| 1779208200 | 63.8 | 0.4 | 0.63 | 63.9 | 63.9 | 63.8 | 59290 |
| 1779121800 | 63.4 | -1.6 | -2.46 | 65 | 65 | 63.2 | 221503 |
| 1778862600 | 65 | 0.8 | 1.25 | 65.4 | 65.4 | 62.7 | 131331 |
| 1778776200 | 64.2 | -2.6 | -3.89 | 65 | 65 | 61.9 | 449052 |
| 1778689800 | 66.8 | 0.8 | 1.21 | 66.7 | 66.8 | 65.8 | 118607 |
| 1778603400 | 66 | 0 | 0.00 | 67 | 67 | 66 | 168897 |
| 1778517000 | 66 | -2 | -2.94 | 68.8 | 68.8 | 66 | 403657 |
| 1778257800 | 68 | 0 | 0.00 | 67.3 | 68.4 | 67.2 | 140682 |
| 1778171400 | 68 | 1.3 | 1.95 | 67.2 | 68.5 | 67.099999 | 229557 |
| 1778085000 | 66.7 | 0.7 | 1.06 | 66 | 67.6 | 65.9 | 213294 |
| 1777998600 | 66 | 2.8 | 4.43 | 63.2 | 66 | 63.2 | 597973 |
| 1777653000 | 63.2 | 0.2 | 0.32 | 63.8 | 63.8 | 63.1 | 116385 |
| 1777566600 | 63 | 3 | 5.00 | 59.8 | 63 | 59.8 | 3685344 |
| 1777480200 | 60 | -4.1 | -6.40 | 65.099999 | 65.3 | 60 | 218418 |
| 1777393800 | 64.099999 | -1.7 | -2.58 | 64.5 | 65.8 | 64.099999 | 186322 |
| 1777307400 | 65.8 | -0.2 | -0.30 | 65 | 66.599999 | 64.7 | 94569 |
| 1777048200 | 66 | -1.6 | -2.37 | 67.5 | 68 | 65.5 | 111075 |
| 1776961800 | 67.6 | -1.1 | -1.60 | 68 | 68.3 | 67 | 106367 |
| 1776875400 | 68.7 | -0.2 | -0.29 | 68 | 69.3 | 68 | 156985 |
| 1776789000 | 68.9 | 0.6 | 0.88 | 67.5 | 69.7 | 67.5 | 174121 |
| 1776702600 | 68.3 | 1 | 1.49 | 70.6 | 70.6 | 67.8 | 100668 |
| 1776443400 | 67.3 | -2.4 | -3.44 | 70.1 | 70.4 | 67.3 | 84585 |
| 1776357000 | 69.7 | -0.5 | -0.71 | 69.3 | 70.7 | 69.3 | 125572 |
| 1776270600 | 70.2 | -0.8 | -1.13 | 70.4 | 71.2 | 70.2 | 86798 |
| 1776184200 | 71 | 1.3 | 1.87 | 71 | 71 | 71 | 38678 |
| 1776097800 | 69.7 | -0.7 | -0.99 | 70 | 70 | 68.8 | 74646 |
| 1775838600 | 70.4 | 1.8 | 2.62 | 68.9 | 71.4 | 68.4 | 76367 |
| 1775752200 | 68.6 | -0.8 | -1.15 | 69.4 | 69.5 | 68.6 | 228130 |
| 1775665800 | 69.4 | 2.2 | 3.27 | 68 | 70.4 | 67.7 | 369871 |
| 1775579400 | 67.2 | 1 | 1.51 | 66 | 67.8 | 65 | 87886 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
