Premium
Petro Matad Limited (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 | -0.025 | -1.66666666667 | 1.5 | 1.625 | 1.475 | 2173919 | 1.54409607 | DE |
| 4 | -0.05 | -3.27868852459 | 1.525 | 1.725 | 1.325 | 4976690 | 1.5150604 | DE |
| 12 | -0.9 | -37.8947368421 | 2.375 | 2.875 | 1.325 | 9700710 | 2.02199502 | DE |
| 26 | -2.2 | -59.8639455782 | 3.675 | 3.8 | 1.325 | 18083942 | 2.45529531 | DE |
| 52 | -2.575 | -63.5802469136 | 4.05 | 5.25 | 1.325 | 11302665 | 2.69153356 | DE |
| 156 | -1.4 | -48.6956521739 | 2.875 | 7.1 | 1.325 | 7092134 | 3.29681239 | DE |
| 260 | -1.925 | -56.6176470588 | 3.4 | 9.25 | 1.325 | 5233706 | 3.37592887 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 716861 |
| 1734975000 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 1414660 |
| 1734715800 | 1.475 | -0.08 | -4.84 | 1.55 | 1.55 | 1.475 | 1342151 |
| 1734629400 | 1.55 | -0.05 | -3.13 | 1.55 | 1.55 | 1.55 | 1234404 |
| 1734543000 | 1.6 | 0.1 | 6.67 | 1.5 | 1.625 | 1.5 | 4865064 |
| 1734456600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 2013314 |
| 1734370200 | 1.5 | 0 | 0.00 | 1.475 | 1.5 | 1.475 | 3497981 |
| 1734111000 | 1.5 | -0.03 | -1.64 | 1.525 | 1.55 | 1.475 | 4127823 |
| 1734024600 | 1.525 | 0.05 | 3.39 | 1.475 | 1.575 | 1.475 | 4066964 |
| 1733938200 | 1.475 | -0.08 | -4.84 | 1.55 | 1.55 | 1.475 | 5847018 |
| 1733851800 | 1.55 | -0.08 | -4.62 | 1.625 | 1.65 | 1.525 | 4784898 |
| 1733765400 | 1.625 | -0.08 | -4.41 | 1.65 | 1.725 | 1.625 | 7855891 |
| 1733506200 | 1.7 | 0.2 | 13.33 | 1.475 | 1.7 | 1.475 | 18053823 |
| 1733419800 | 1.5 | 0.13 | 9.49 | 1.325 | 1.5 | 1.325 | 5778151 |
| 1733333400 | 1.37 | 0.02 | 1.48 | 1.35 | 1.375 | 1.325 | 2769266 |
| 1733247000 | 1.35 | -0.05 | -3.57 | 1.35 | 1.4175 | 1.325 | 4656443 |
| 1733160600 | 1.4 | 0.02 | 1.82 | 1.375 | 1.4 | 1.35 | 7840636 |
| 1732901400 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 4000347 |
| 1732815000 | 1.375 | 0 | 0.00 | 1.375 | 1.4 | 1.375 | 5928702 |
| 1732728600 | 1.375 | -0.13 | -8.33 | 1.5 | 1.5 | 1.35 | 5472932 |
| 1732642200 | 1.5 | -0.03 | -1.64 | 1.525 | 1.525 | 1.5 | 3983334 |
| 1732555800 | 1.525 | 0 | 0.00 | 1.525 | 1.575 | 1.475 | 6803893 |
| 1732296600 | 1.525 | 0.05 | 3.39 | 1.475 | 1.525 | 1.465 | 3779619 |
| 1732210200 | 1.475 | 0.05 | 3.51 | 1.425 | 1.5 | 1.425 | 7686475 |
| 1732123800 | 1.425 | -0.05 | -3.06 | 1.45 | 1.45 | 1.425 | 7022225 |
| 1732037400 | 1.47 | -0.06 | -3.61 | 1.525 | 1.525 | 1.45 | 15131937 |
| 1731951000 | 1.525 | -0.08 | -4.69 | 1.5 | 1.6 | 1.475 | 26444264 |
| 1731691800 | 1.6 | -0.08 | -4.76 | 1.65 | 1.65 | 1.425 | 30257435 |
| 1731605400 | 1.68 | -0.82 | -32.80 | 2.3 | 2.3 | 1.625 | 84698299 |
| 1731519000 | 2.5 | -0.05 | -1.96 | 2.55 | 2.575 | 2.475 | 3979223 |
| 1731432600 | 2.55 | 0.05 | 2.00 | 2.5 | 2.55 | 2.4 | 5761797 |
| 1731346200 | 2.5 | 0.02 | 1.01 | 2.5 | 2.65 | 2.45 | 10087477 |
| 1731087000 | 2.475 | 0.08 | 3.13 | 2.4 | 2.55 | 2.4 | 9616963 |
| 1731000600 | 2.4 | -0.03 | -1.03 | 2.425 | 2.425 | 2.375 | 4039040 |
| 1730914200 | 2.425 | -0.13 | -4.90 | 2.55 | 2.55 | 2.425 | 5287589 |
| 1730827800 | 2.55 | 0.15 | 6.25 | 2.4 | 2.7 | 2.4 | 19852274 |
| 1730741400 | 2.4 | 0.15 | 6.67 | 2.25 | 2.475 | 2.25 | 8551264 |
| 1730482200 | 2.25 | 0.05 | 2.27 | 2.2 | 2.25 | 2.2 | 6263321 |
| 1730395800 | 2.2 | -0.05 | -2.22 | 2.25 | 2.25 | 2.125 | 10627020 |
| 1730309400 | 2.25 | 0.01 | 0.45 | 2.25 | 2.25 | 2.225 | 3013072 |
| 1730223000 | 2.24 | -0.11 | -4.68 | 2.325 | 2.325 | 2.24 | 4108069 |
| 1730136600 | 2.35 | 0.05 | 2.17 | 2.3 | 2.35 | 2.3 | 6340324 |
| 1729873800 | 2.3 | -0.1 | -4.17 | 2.5 | 2.575 | 2.275 | 15796452 |
| 1729787400 | 2.4 | 0.02 | 1.05 | 2.375 | 2.5 | 2.375 | 10324580 |
| 1729701000 | 2.375 | -0.08 | -3.06 | 2.425 | 2.425 | 2.375 | 5074100 |
| 1729614600 | 2.45 | 0.08 | 3.16 | 2.475 | 2.525 | 2.375 | 22942925 |
| 1729528200 | 2.375 | 0.08 | 3.26 | 2.3 | 2.4 | 2.225 | 8032626 |
| 1729269000 | 2.3 | -0.05 | -2.13 | 2.35 | 2.35 | 2.275 | 3942629 |
| 1729182600 | 2.35 | 0.05 | 2.17 | 2.325 | 2.375 | 2.275 | 3907553 |
| 1729096200 | 2.3 | -0.03 | -1.08 | 2.35 | 2.45 | 2.3 | 4866532 |
| 1729009800 | 2.325 | -0.1 | -3.93 | 2.45 | 2.45 | 2.325 | 4461483 |
| 1728923400 | 2.42 | -0.03 | -1.22 | 2.45 | 2.475 | 2.35 | 4690979 |
| 1728664200 | 2.45 | 0 | 0.00 | 2.45 | 2.5 | 2.45 | 2706603 |
| 1728577800 | 2.45 | 0.05 | 2.08 | 2.4 | 2.5 | 2.4 | 5216391 |
| 1728491400 | 2.4 | -0.05 | -2.04 | 2.425 | 2.425 | 2.35 | 4487803 |
| 1728405000 | 2.45 | -0.18 | -6.67 | 2.575 | 2.575 | 2.35 | 16669529 |
| 1728318600 | 2.625 | 0.02 | 0.96 | 2.525 | 2.875 | 2.525 | 25945574 |
| 1728059400 | 2.6 | -0.05 | -1.89 | 2.65 | 2.65 | 2.6 | 7569977 |
| 1727973000 | 2.65 | 0.15 | 6.00 | 2.525 | 2.675 | 2.525 | 22908628 |
| 1727886600 | 2.5 | 0.2 | 8.70 | 2.25 | 2.525 | 2.23 | 17175377 |
| 1727800200 | 2.3 | 0.05 | 2.22 | 2.375 | 2.55 | 2.225 | 22358585 |
| 1727713800 | 2.25 | -0.03 | -1.10 | 2.3 | 2.3 | 2.25 | 5080161 |
| 1727454600 | 2.275 | 0.13 | 5.81 | 2.15 | 2.35 | 2.15 | 15445003 |
| 1727368200 | 2.15 | 0 | 0.00 | 2.15 | 2.1549999 | 2.15 | 2807355 |
| 1727281800 | 2.15 | -0.03 | -1.15 | 2.2 | 2.2 | 2.15 | 6993638 |
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
