Premium
Mineral & Financial Investments Limited (MAFL)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 10.7142857143 | 14 | 15.75 | 14 | 178367 | 15.25361446 | DE |
| 4 | 2.75 | 21.568627451 | 12.75 | 15.75 | 12.25 | 90078 | 14.23365607 | DE |
| 12 | 4.5 | 40.9090909091 | 11 | 15.75 | 9.5 | 96995 | 12.04657848 | DE |
| 26 | 4.25 | 37.7777777778 | 11.25 | 15.75 | 9.5 | 59647 | 11.83228484 | DE |
| 52 | 5.25 | 51.2195121951 | 10.25 | 15.75 | 9.5 | 49401 | 11.64834106 | DE |
| 156 | 5.25 | 51.2195121951 | 10.25 | 26 | 8.55 | 58122 | 13.27170257 | DE |
| 260 | 5 | 47.619047619 | 10.5 | 26 | 6.675 | 90844 | 11.27317105 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 32305 |
| 1737480600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 18270 |
| 1737394200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 349395 |
| 1737135000 | 15.5 | 1 | 6.90 | 14.5 | 15.75 | 14.5 | 272129 |
| 1737048600 | 14.5 | 0.5 | 3.57 | 14 | 14.75 | 14 | 219735 |
| 1736962200 | 14 | 0.5 | 3.70 | 13.5 | 14 | 13.5 | 34489 |
| 1736875800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1736789400 | 13.5 | 0.5 | 3.85 | 13 | 13.5 | 13 | 136947 |
| 1736530200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 2487 |
| 1736443800 | 13 | 0.5 | 4.00 | 12.5 | 13 | 12.5 | 111052 |
| 1736357400 | 12.5 | -0.25 | -1.96 | 12.75 | 12.75 | 12.5 | 36162 |
| 1736271000 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 51 |
| 1736184600 | 12.75 | -0.5 | -3.77 | 13.25 | 13.25 | 12.5 | 219166 |
| 1735925400 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 11 |
| 1735839000 | 13.25 | 1 | 8.16 | 12.5 | 13.25 | 12.5 | 78841 |
| 1735666200 | 12.25 | -0.5 | -3.92 | 12.75 | 12.75 | 12.25 | 64736 |
| 1735579800 | 12.75 | -0.25 | -1.92 | 13 | 13 | 12.75 | 43294 |
| 1735320600 | 13 | 0.25 | 1.96 | 12.75 | 13 | 12.75 | 2342 |
| 1735061400 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 622 |
| 1734975000 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1734715800 | 12.75 | -0.25 | -1.92 | 12.75 | 13 | 12.5 | 49017 |
| 1734629400 | 13 | -0.25 | -1.89 | 13.25 | 13.25 | 13 | 43124 |
| 1734543000 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 21660 |
| 1734456600 | 13.25 | 0.25 | 1.92 | 13 | 13.25 | 13 | 135191 |
| 1734370200 | 13 | 0.5 | 4.00 | 12.5 | 13 | 12.5 | 65193 |
| 1734111000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 10902 |
| 1734024600 | 12.5 | -0.25 | -1.96 | 12.75 | 13 | 12.5 | 46568 |
| 1733938200 | 12.75 | 0.75 | 6.25 | 12 | 13.5 | 12 | 158762 |
| 1733851800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 149430 |
| 1733765400 | 12 | 0.5 | 4.35 | 11.5 | 12 | 11.5 | 227885 |
| 1733506200 | 11.5 | 0.25 | 2.22 | 11.25 | 11.5 | 11.25 | 78116 |
| 1733419800 | 11.25 | 0.5 | 4.65 | 10.75 | 11.5 | 10.75 | 292510 |
| 1733333400 | 10.75 | -0.65 | -5.70 | 11 | 11.25 | 10.75 | 97644 |
| 1733247000 | 11.4 | -0.1 | -0.87 | 11.25 | 11.5 | 11.25 | 62152 |
| 1733160600 | 11.5 | 1 | 9.52 | 10.5 | 11.5 | 10.5 | 528692 |
| 1732901400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10 | 17056 |
| 1732815000 | 10.5 | 0.25 | 2.44 | 10.25 | 10.5 | 9.975 | 7716 |
| 1732728600 | 10.25 | -0.5 | -4.65 | 10.75 | 10.75 | 10.25 | 291825 |
| 1732642200 | 10.75 | 0 | 0.00 | 10.75 | 11.5 | 10.75 | 260345 |
| 1732555800 | 10.75 | 0 | 0.00 | 10.75 | 11.25 | 10.75 | 67835 |
| 1732296600 | 10.75 | 0.25 | 2.38 | 10.75 | 11.1 | 10.5 | 77335 |
| 1732210200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 70287 |
| 1732123800 | 10.5 | 0.75 | 7.69 | 10.5 | 11.75 | 10.25 | 445270 |
| 1732037400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 26899 |
| 1731951000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1731691800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1731605400 | 9.75 | -0.5 | -4.88 | 10.25 | 10.25 | 9.75 | 213406 |
| 1731519000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 63 |
| 1731432600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 4602 |
| 1731346200 | 10.25 | 0 | 0.00 | 10.25 | 10.5 | 10.25 | 24163 |
| 1731087000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 14456 |
| 1731000600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 16 |
| 1730914200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 9.5 | 275671 |
| 1730827800 | 10.25 | 0 | 0.00 | 10.25 | 10.3 | 9.75 | 84377 |
| 1730741400 | 10.25 | -0.75 | -6.82 | 11 | 11 | 10.25 | 51043 |
| 1730482200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 6120 |
| 1730395800 | 11 | 0 | 0.00 | 11 | 11 | 10.65 | 1369 |
| 1730309400 | 11 | 0 | 0.00 | 11 | 11 | 10.5 | 51331 |
| 1730223000 | 11 | 0 | 0.00 | 11 | 11 | 10.65 | 48747 |
| 1730136600 | 11 | 0 | 0.00 | 11 | 11 | 10.65 | 0 |
| 1729873800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1729787400 | 11 | 0.5 | 4.76 | 10.5 | 11 | 10.5 | 10000 |
| 1729701000 | 10.5 | -0.5 | -4.55 | 11 | 11.25 | 10.5 | 55240 |
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
