Premium
Mineral & Financial Investments Limited (MAFL)
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 | -0.8 | -3.90243902439 | 20.5 | 20.5 | 19.7 | 60033 | 20.5 | DE |
| 4 | 0.2 | 1.02564102564 | 19.5 | 24 | 19.2 | 201330 | 21.32424166 | DE |
| 12 | 6.7 | 51.5384615385 | 13 | 24 | 12.25 | 145760 | 18.50041866 | DE |
| 26 | 7.95 | 67.6595744681 | 11.75 | 24 | 9.5 | 104017 | 15.73804061 | DE |
| 52 | 9.2 | 87.619047619 | 10.5 | 24 | 9.5 | 70838 | 14.54384077 | DE |
| 156 | 10.1 | 105.208333333 | 9.6 | 26 | 8.55 | 65439 | 14.15914984 | DE |
| 260 | 9.95 | 102.051282051 | 9.75 | 26 | 6.675 | 93935 | 11.74551911 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20 | 89312 |
| 1741368600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 64891 |
| 1741282200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 119716 |
| 1741195800 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 3521 |
| 1741109400 | 20.5 | 0.5 | 2.50 | 20.5 | 20.5 | 20.5 | 22723 |
| 1741023000 | 20 | -3.5 | -14.89 | 23.5 | 23.5 | 20 | 412319 |
| 1740763800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 27000 |
| 1740677400 | 23.5 | 0 | 0.00 | 23.5 | 24 | 23.5 | 327796 |
| 1740591000 | 23.5 | 0.5 | 2.17 | 23 | 23.7 | 23 | 305706 |
| 1740504600 | 23 | -0.2 | -0.86 | 23.2 | 23.2 | 23 | 147524 |
| 1740418200 | 23.2 | 2.1 | 9.95 | 21.2 | 23.2 | 21.2 | 521268 |
| 1740159000 | 21.1 | 0.3 | 1.44 | 20.8 | 21.1 | 20.8 | 32518 |
| 1740072600 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.6 | 147448 |
| 1739986200 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 42005 |
| 1739899800 | 20.8 | -0.6 | -2.80 | 20.7 | 20.8 | 20.7 | 81805 |
| 1739813400 | 21.4 | 0.9 | 4.39 | 20.5 | 21.4 | 20.5 | 42159 |
| 1739554200 | 20.5 | -0.3 | -1.44 | 20.5 | 20.5 | 20.5 | 164516 |
| 1739467800 | 20.8 | 1.1 | 5.58 | 19.7 | 20.8 | 19.7 | 244607 |
| 1739381400 | 19.7 | -0.5 | -2.48 | 20 | 20 | 19.7 | 151940 |
| 1739295000 | 20.2 | 0.7 | 3.59 | 19.5 | 20.7 | 19.2 | 1077828 |
| 1739208600 | 19.5 | 1.5 | 8.33 | 18.5 | 19.5 | 18.5 | 477313 |
| 1738949400 | 18 | 1 | 5.88 | 17 | 18.5 | 17 | 599953 |
| 1738863000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 10 |
| 1738776600 | 17 | 0 | 0.00 | 17 | 17.25 | 17 | 302991 |
| 1738690200 | 17 | 1 | 6.25 | 16.5 | 17 | 16.5 | 118857 |
| 1738603800 | 16 | 1.25 | 8.47 | 14.75 | 16.5 | 14.75 | 280177 |
| 1738344600 | 14.75 | -0.5 | -3.28 | 15.25 | 15.25 | 14.75 | 34140 |
| 1738258200 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 650 |
| 1738171800 | 15.25 | -0.25 | -1.61 | 15.5 | 15.5 | 15.25 | 116960 |
| 1738085400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 87286 |
| 1737999000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 160513 |
| 1737739800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 64488 |
| 1737653400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 167344 |
| 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 |
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
