Premium
Majedie Investments Plc (MAJE)
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 | -8 | -3.125 | 256 | 260 | 248 | 68008 | 254.6476982 | DE |
| 4 | 13 | 5.53191489362 | 235 | 260 | 226 | 47811 | 244.93666481 | DE |
| 12 | 12 | 5.08474576271 | 236 | 260 | 222 | 38091 | 236.9190654 | DE |
| 26 | 10 | 4.20168067227 | 238 | 260 | 216 | 29813 | 237.49673753 | DE |
| 52 | 21 | 9.25110132159 | 227 | 260 | 216 | 41235 | 238.15883951 | DE |
| 156 | 19 | 8.29694323144 | 229 | 260 | 157 | 59541 | 205.70373805 | DE |
| 260 | -8 | -3.125 | 256 | 264 | 135 | 53608 | 211.07265525 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 248 | -9 | -3.50 | 248 | 248 | 248 | 116343 |
| 1734629400 | 257 | 1 | 0.39 | 257 | 257 | 257 | 33366 |
| 1734543000 | 256 | 0 | 0.00 | 256 | 260 | 256 | 48298 |
| 1734456600 | 256 | 3 | 1.19 | 256 | 258 | 254 | 93974 |
| 1734370200 | 253 | 0 | 0.00 | 256 | 260 | 250 | 104969 |
| 1734111000 | 253 | 3 | 1.20 | 256 | 256 | 253 | 59431 |
| 1734024600 | 250 | 11 | 4.60 | 240 | 256 | 240 | 182990 |
| 1733938200 | 239 | 1 | 0.42 | 239 | 239 | 239 | 38601 |
| 1733851800 | 238 | 2 | 0.85 | 238 | 238 | 238 | 136625 |
| 1733765400 | 236 | 3 | 1.29 | 240 | 240 | 232 | 13379 |
| 1733506200 | 233 | -1 | -0.43 | 228 | 236 | 228 | 9079 |
| 1733419800 | 234 | 6 | 2.63 | 234 | 234 | 234 | 4417 |
| 1733333400 | 228 | -2 | -0.87 | 232 | 232 | 228 | 9870 |
| 1733247000 | 230 | 0 | 0.00 | 230 | 230 | 230 | 10721 |
| 1733160600 | 230 | -4 | -1.71 | 226 | 230 | 226 | 37856 |
| 1732901400 | 234 | 0 | 0.00 | 234 | 234 | 234 | 23046 |
| 1732815000 | 234 | 1 | 0.43 | 234 | 234 | 234 | 12649 |
| 1732728600 | 233 | -1 | -0.43 | 233 | 233 | 233 | 22784 |
| 1732642200 | 234 | 0 | 0.00 | 234 | 234 | 234 | 39324 |
| 1732555800 | 234 | -1 | -0.43 | 232 | 234 | 232 | 46757 |
| 1732296600 | 235 | 5 | 2.17 | 235 | 235 | 235 | 28078 |
| 1732210200 | 230 | -4 | -1.71 | 230 | 230 | 230 | 5344 |
| 1732123800 | 234 | -1 | -0.43 | 234 | 234 | 234 | 10285 |
| 1732037400 | 235 | -3 | -1.26 | 235 | 235 | 235 | 9266 |
| 1731951000 | 238 | 4 | 1.71 | 238 | 238 | 238 | 44816 |
| 1731691800 | 234 | -2 | -0.85 | 234 | 234 | 234 | 8776 |
| 1731605400 | 236 | -1 | -0.42 | 236 | 236 | 236 | 30021 |
| 1731519000 | 237 | -1 | -0.42 | 237 | 237 | 237 | 10399 |
| 1731432600 | 238 | 0 | 0.00 | 238 | 238 | 238 | 1577 |
| 1731346200 | 238 | 0 | 0.00 | 238 | 238 | 238 | 6009 |
| 1731087000 | 238 | 0 | 0.00 | 238 | 238 | 238 | 68540 |
| 1731000600 | 238 | 8 | 3.48 | 234 | 238 | 234 | 9611 |
| 1730914200 | 230 | 4 | 1.77 | 228 | 232 | 228 | 13120 |
| 1730827800 | 226 | 0 | 0.00 | 226 | 226 | 226 | 6295 |
| 1730741400 | 226 | 0 | 0.00 | 228 | 228 | 226 | 20052 |
| 1730482200 | 226 | 0 | 0.00 | 228 | 228 | 226 | 4 |
| 1730395800 | 226 | -2 | -0.88 | 226 | 226 | 226 | 8962 |
| 1730309400 | 228 | -1 | -0.44 | 230 | 230 | 228 | 20378 |
| 1730223000 | 229 | 3 | 1.33 | 230 | 230 | 226 | 119015 |
| 1730136600 | 226 | -2 | -0.88 | 222 | 228 | 222 | 69033 |
| 1729873800 | 228 | 6 | 2.70 | 228 | 228 | 228 | 20292 |
| 1729787400 | 222 | -4 | -1.77 | 230 | 230 | 222 | 162627 |
| 1729701000 | 226 | 2 | 0.89 | 226 | 226 | 224 | 93963 |
| 1729614600 | 224 | -5 | -2.18 | 224 | 224 | 224 | 2880 |
| 1729528200 | 229 | -2 | -0.87 | 224 | 229 | 224 | 80066 |
| 1729269000 | 231 | 1 | 0.43 | 230 | 231 | 228 | 25111 |
| 1729182600 | 230 | 3 | 1.32 | 230 | 230 | 230 | 30246 |
| 1729096200 | 227 | -8 | -3.40 | 240 | 240 | 227 | 95219 |
| 1729009800 | 235 | 0 | 0.00 | 232 | 236 | 232 | 17225 |
| 1728923400 | 235 | 3 | 1.29 | 235 | 235 | 235 | 53696 |
| 1728664200 | 232 | -8 | -3.33 | 232 | 232 | 232 | 48002 |
| 1728577800 | 240 | 0 | 0.00 | 240 | 240 | 240 | 13664 |
| 1728491400 | 240 | -2 | -0.83 | 240 | 240 | 240 | 45593 |
| 1728405000 | 242 | 4 | 1.68 | 236 | 242 | 232 | 9431 |
| 1728318600 | 238 | -6 | -2.46 | 236 | 238 | 236 | 15742 |
| 1728059400 | 244 | 2 | 0.83 | 244 | 244 | 244 | 24478 |
| 1727973000 | 242 | 1 | 0.41 | 246 | 246 | 242 | 14391 |
| 1727886600 | 241 | 5 | 2.12 | 240 | 246 | 240 | 60982 |
| 1727800200 | 236 | 0 | 0.00 | 234 | 240 | 234 | 4236 |
| 1727713800 | 236 | 2 | 0.85 | 236 | 240 | 236 | 34816 |
| 1727454600 | 234 | -10 | -4.10 | 236 | 236 | 234 | 15061 |
| 1727368200 | 244 | 5 | 2.09 | 238 | 244 | 238 | 4520 |
| 1727281800 | 239 | -3 | -1.24 | 248 | 248 | 238 | 8526 |
| 1727195400 | 242 | 0 | 0.00 | 238 | 242 | 238 | 5008 |
| 1727109000 | 242 | 2 | 0.83 | 240 | 242 | 240 | 19129 |
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
