Premium
Petro Matad Ltd Dl 01 (MATD)
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 | 0 | 1.175 | 1.275 | 1.16 | 3529385 | 1.20718227 | DE |
| 4 | -0.125 | -9.61538461538 | 1.3 | 1.375 | 1.125 | 6148350 | 1.2553309 | DE |
| 12 | -0.075 | -6 | 1.25 | 1.475 | 1.05 | 5130705 | 1.288143 | DE |
| 26 | -0.175 | -12.962962963 | 1.35 | 1.475 | 0.925 | 6273976 | 1.21402148 | DE |
| 52 | -0.3 | -20.3389830508 | 1.475 | 1.6375 | 0.675 | 9686743 | 1.10591342 | DE |
| 156 | -2.85 | -70.8074534161 | 4.025 | 6.4 | 0.675 | 8562400 | 2.10692191 | DE |
| 260 | -6.225 | -84.1216216216 | 7.4 | 9 | 0.675 | 7224779 | 2.59274981 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781281800 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.175 | 1503066 |
| 1781195400 | 1.2 | -0.05 | -4.00 | 1.25 | 1.25 | 1.175 | 2155918 |
| 1781109000 | 1.25 | 0.05 | 4.17 | 1.2 | 1.275 | 1.2 | 5249714 |
| 1781022600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1450068 |
| 1780936200 | 1.2 | 0.02 | 2.13 | 1.175 | 1.25 | 1.16 | 3361593 |
| 1780677000 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 5429631 |
| 1780590600 | 1.175 | 0 | 0.00 | 1.175 | 1.2 | 1.175 | 1286258 |
| 1780504200 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 1459167 |
| 1780417800 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 3450582 |
| 1780331400 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 4044288 |
| 1780072200 | 1.175 | -0.05 | -4.08 | 1.225 | 1.225 | 1.175 | 9859660 |
| 1779985800 | 1.225 | 0.05 | 4.26 | 1.2 | 1.275 | 1.125 | 15810314 |
| 1779899400 | 1.175 | -0.08 | -6.00 | 1.25 | 1.25 | 1.175 | 10328382 |
| 1779813000 | 1.25 | -0.05 | -3.85 | 1.3 | 1.305 | 1.225 | 11313549 |
| 1779467400 | 1.3 | -0.03 | -1.89 | 1.325 | 1.35 | 1.3 | 5503281 |
| 1779381000 | 1.325 | -0.03 | -1.85 | 1.325 | 1.335 | 1.25 | 12260570 |
| 1779294600 | 1.35 | 0 | 0.00 | 1.35 | 1.3625 | 1.35 | 1758834 |
| 1779208200 | 1.35 | -0.03 | -1.82 | 1.375 | 1.375 | 1.325 | 3078507 |
| 1779121800 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 6473042 |
| 1778862600 | 1.375 | 0.08 | 5.77 | 1.3 | 1.375 | 1.275 | 12545299 |
| 1778776200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.275 | 293814 |
| 1778689800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.275 | 2421538 |
| 1778603400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 2007476 |
| 1778517000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.25 | 1824778 |
| 1778257800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 1383663 |
| 1778171400 | 1.3 | 0 | 0.00 | 1.3 | 1.35 | 1.25 | 589923 |
| 1778085000 | 1.3 | -0.05 | -3.70 | 1.35 | 1.355 | 1.27 | 8872592 |
| 1777998600 | 1.35 | 0 | 0.00 | 1.35 | 1.4 | 1.35 | 8876536 |
| 1777653000 | 1.35 | 0 | 0.00 | 1.35 | 1.385 | 1.325 | 3336220 |
| 1777566600 | 1.35 | 0 | 0.00 | 1.35 | 1.375 | 1.35 | 2877281 |
| 1777480200 | 1.35 | -0.03 | -1.82 | 1.375 | 1.375 | 1.31 | 4438619 |
| 1777393800 | 1.375 | -0.03 | -1.79 | 1.4 | 1.4 | 1.35 | 1397822 |
| 1777307400 | 1.4 | -0.05 | -3.45 | 1.45 | 1.45 | 1.4 | 3787298 |
| 1777048200 | 1.45 | -0.03 | -1.69 | 1.475 | 1.475 | 1.45 | 6007995 |
| 1776961800 | 1.475 | 0.13 | 9.26 | 1.35 | 1.475 | 1.35 | 18337592 |
| 1776875400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.315 | 2180201 |
| 1776789000 | 1.35 | 0.08 | 5.88 | 1.275 | 1.35 | 1.25 | 838324 |
| 1776702600 | 1.275 | 0 | 0.00 | 1.325 | 1.35 | 1.25 | 2037428 |
| 1776443400 | 1.275 | -0.18 | -12.07 | 1.45 | 1.45 | 1.225 | 12123614 |
| 1776357000 | 1.45 | 0.02 | 1.75 | 1.425 | 1.45 | 1.425 | 3319553 |
| 1776270600 | 1.425 | 0 | 0.00 | 1.425 | 1.45 | 1.4 | 7336739 |
| 1776184200 | 1.425 | 0.08 | 5.56 | 1.35 | 1.45 | 1.35 | 4517960 |
| 1776097800 | 1.35 | 0.03 | 1.89 | 1.325 | 1.41 | 1.325 | 3840317 |
| 1775838600 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 4824886 |
| 1775752200 | 1.325 | 0.08 | 6.00 | 1.25 | 1.325 | 1.185 | 12888150 |
| 1775665800 | 1.25 | 0 | 0.00 | 1.225 | 1.25 | 1.185 | 10272192 |
| 1775579400 | 1.25 | 0.05 | 4.17 | 1.2 | 1.25 | 1.185 | 3542461 |
| 1775147400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.185 | 1831928 |
| 1775061000 | 1.2 | -0.05 | -4.00 | 1.25 | 1.25 | 1.2 | 2877457 |
| 1774974600 | 1.25 | -0.03 | -1.96 | 1.225 | 1.25 | 1.2 | 1434959 |
| 1774888200 | 1.275 | 0.02 | 2.00 | 1.25 | 1.275 | 1.25 | 3405535 |
| 1774632600 | 1.25 | 0.08 | 6.38 | 1.175 | 1.275 | 1.175 | 3240657 |
| 1774546200 | 1.175 | 0.03 | 2.17 | 1.15 | 1.275 | 1.15 | 5960445 |
| 1774459800 | 1.15 | 0.05 | 4.55 | 1.1 | 1.15 | 1.1 | 2417531 |
| 1774373400 | 1.1 | -0.03 | -2.22 | 1.125 | 1.125 | 1.05 | 8292723 |
| 1774287000 | 1.125 | -0.03 | -2.17 | 1.15 | 1.15 | 1.125 | 7402715 |
| 1774027800 | 1.15 | -0.1 | -8.00 | 1.25 | 1.25 | 1.15 | 2296310 |
| 1773941400 | 1.25 | -0.08 | -5.66 | 1.325 | 1.325 | 1.175 | 7217295 |
| 1773855000 | 1.325 | 0.08 | 6.00 | 1.25 | 1.35 | 1.25 | 7314288 |
| 1773768600 | 1.25 | 0.12 | 10.62 | 1.2 | 1.25 | 1.2 | 5290476 |
| 1773682200 | 1.1299999 | -0.1 | -7.76 | 1.225 | 1.225 | 1.1299999 | 3406858 |
| 1773423000 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 1018544 |
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.
