Premium
Ish Md Pt Gbpha (MAMG)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 6.381 | -0 | -0.05 | 6.372 | 6.391 | 6.3635 | 1916 |
| 1739813400 | 6.3845 | 0.01 | 0.10 | 6.365 | 6.3949999 | 6.365 | 2185 |
| 1739554200 | 6.378 | 0.01 | 0.20 | 6.513 | 6.513 | 6.356 | 230 |
| 1739467800 | 6.3655 | 0.03 | 0.50 | 6.372 | 6.3789999 | 6.354 | 12173 |
| 1739381400 | 6.334 | -0.03 | -0.49 | 6.334 | 6.334 | 6.334 | 2630 |
| 1739295000 | 6.3655 | -0.01 | -0.20 | 6.3655 | 6.3655 | 6.3655 | 704 |
| 1739208600 | 6.3785 | 0.02 | 0.34 | 6.3785 | 6.3785 | 6.3785 | 411 |
| 1738949400 | 6.357 | -0.01 | -0.23 | 6.357 | 6.357 | 6.357 | 4 |
| 1738863000 | 6.3715 | 0.04 | 0.62 | 6.43 | 6.43 | 6.354 | 1205 |
| 1738776600 | 6.3324999 | -0.01 | -0.15 | 6.3324999 | 6.3324999 | 6.3324999 | 217 |
| 1738690200 | 6.342 | 0.02 | 0.35 | 6.342 | 6.342 | 6.342 | 2301 |
| 1738603800 | 6.32 | -0.03 | -0.45 | 6.253 | 6.332 | 6.2325 | 9007 |
| 1738344600 | 6.3484999 | 0.03 | 0.44 | 6.316 | 6.3705 | 6.316 | 5910 |
| 1738258200 | 6.3205 | 0.01 | 0.10 | 6.3205 | 6.3205 | 6.3205 | 39 |
| 1738171800 | 6.3145 | 0.03 | 0.49 | 6.386 | 6.386 | 6.3035 | 15598 |
| 1738085400 | 6.2835 | 0.02 | 0.35 | 6.329 | 6.329 | 6.2725 | 512 |
| 1737999000 | 6.2615 | -0.05 | -0.83 | 6.288 | 6.288 | 6.2515 | 959 |
| 1737739800 | 6.314 | 0 | 0.06 | 6.303 | 6.3175 | 6.3005 | 10160 |
| 1737653400 | 6.3105 | -0.01 | -0.16 | 6.384 | 6.384 | 6.29 | 18191 |
| 1737567000 | 6.3205 | 0.09 | 1.45 | 6.29 | 6.3235 | 6.2885 | 8330 |
| 1737480600 | 6.23 | -0.05 | -0.80 | 6.277 | 6.288 | 6.23 | 3293 |
| 1737394200 | 6.2805 | -0 | -0.05 | 6.211 | 6.2845 | 6.211 | 9473 |
| 1737135000 | 6.2835 | 0.03 | 0.43 | 6.29 | 6.29 | 6.2835 | 10660 |
| 1737048600 | 6.2565 | 0.02 | 0.31 | 6.255 | 6.259 | 6.242 | 5900 |
| 1736962200 | 6.237 | 0.05 | 0.86 | 6.237 | 6.237 | 6.237 | 458 |
| 1736875800 | 6.184 | 0.03 | 0.49 | 6.191 | 6.191 | 6.181 | 502 |
| 1736789400 | 6.154 | -0.04 | -0.58 | 6.154 | 6.154 | 6.154 | 6272 |
| 1736530200 | 6.19 | -0.03 | -0.53 | 6.19 | 6.19 | 6.19 | 762 |
| 1736443800 | 6.223 | -0 | -0.01 | 6.213 | 6.229 | 6.2005 | 70691 |
| 1736357400 | 6.2234999 | -0.02 | -0.28 | 6.23 | 6.23 | 6.207 | 532 |
| 1736271000 | 6.241 | -0.03 | -0.43 | 6.241 | 6.241 | 6.241 | 11160 |
| 1736184600 | 6.268 | 0.03 | 0.54 | 6.268 | 6.268 | 6.268 | 580 |
| 1735925400 | 6.2345 | -0 | -0.01 | 6.22 | 6.235 | 6.2095 | 12210 |
| 1735839000 | 6.235 | 0.03 | 0.43 | 6.235 | 6.235 | 6.235 | 52 |
| 1735666200 | 6.2085 | 0 | 0.00 | 6.2085 | 6.2085 | 6.2085 | 603 |
| 1735579800 | 6.2085 | -0.01 | -0.19 | 6.192 | 6.2085 | 6.1905 | 6390 |
| 1735320600 | 6.2205 | 0 | 0.04 | 6.247 | 6.247 | 6.213 | 8267 |
| 1735061400 | 6.218 | 0 | 0.00 | 6.218 | 6.218 | 6.218 | 168 |
| 1734975000 | 6.218 | -0.01 | -0.16 | 6.106 | 6.2405 | 6.106 | 975 |
| 1734715800 | 6.228 | 0.02 | 0.33 | 6.197 | 6.2285 | 6.172 | 2297 |
| 1734629400 | 6.2074999 | -0.07 | -1.12 | 6.2074999 | 6.2074999 | 6.2074999 | 5 |
| 1734543000 | 6.2775 | 0 | 0.03 | 6.2775 | 6.2775 | 6.2775 | 5 |
| 1734456600 | 6.2755 | -0.02 | -0.26 | 6.2755 | 6.2755 | 6.2755 | 81 |
| 1734370200 | 6.292 | 0 | 0.08 | 6.306 | 6.306 | 6.2885 | 61882 |
| 1734111000 | 6.287 | -0.03 | -0.45 | 6.3019999 | 6.3095 | 6.2765 | 3428 |
| 1734024600 | 6.3155 | -0.01 | -0.23 | 6.325 | 6.325 | 6.3099999 | 6664 |
| 1733938200 | 6.33 | 0.01 | 0.14 | 6.296 | 6.4665 | 6.296 | 31691 |
| 1733851800 | 6.321 | -0 | -0.06 | 6.335 | 6.3385 | 6.3035 | 3979 |
| 1733765400 | 6.325 | -0 | -0.02 | 6.325 | 6.325 | 6.325 | 2166 |
| 1733506200 | 6.3259999 | 0 | 0.08 | 6.339 | 6.339 | 6.319 | 708 |
| 1733419800 | 6.321 | 0 | 0.05 | 6.321 | 6.321 | 6.321 | 180 |
| 1733333400 | 6.3179999 | -0.05 | -0.74 | 6.33 | 6.33 | 6.3164999 | 4532 |
| 1733247000 | 6.365 | 0.06 | 1.02 | 6.3179999 | 6.365 | 6.2935 | 27044 |
| 1733160600 | 6.301 | 0.02 | 0.38 | 6.235 | 6.338 | 6.235 | 331 |
| 1732901400 | 6.277 | 0.02 | 0.27 | 6.3019999 | 6.3035 | 6.2505 | 16441 |
| 1732815000 | 6.26 | 0.01 | 0.22 | 6.268 | 6.271 | 6.25 | 7115 |
| 1732728600 | 6.246 | -0.01 | -0.16 | 6.266 | 6.267 | 6.231 | 902 |
| 1732642200 | 6.256 | -0.01 | -0.15 | 6.256 | 6.256 | 6.256 | 2 |
| 1732555800 | 6.2655 | 0.01 | 0.22 | 6.2655 | 6.2655 | 6.2655 | 20 |
| 1732296600 | 6.2515 | 0.04 | 0.64 | 6.24 | 6.26 | 6.231 | 4419 |
| 1732210200 | 6.2115 | 0.03 | 0.53 | 6.2115 | 6.2115 | 6.2115 | 13 |
| 1732123800 | 6.1785 | -0.01 | -0.09 | 6.1785 | 6.1785 | 6.1785 | 5 |
| 1732037400 | 6.184 | 0 | 0.03 | 6.184 | 6.184 | 6.184 | 4 |
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
