Metals One Plc (MET1)
LSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.5 | 0.5 | 0.475 | 686820 | 0.48551308 | DE |
4 | 0.05 | 11.1111111111 | 0.45 | 0.55 | 0.4 | 1133761 | 0.50400962 | DE |
12 | -0.075 | -13.0434782609 | 0.575 | 0.575 | 0.4 | 944726 | 0.4826163 | DE |
26 | -0.525 | -51.2195121951 | 1.025 | 1.05 | 0.4 | 863038 | 0.67318607 | DE |
52 | -2.6 | -83.8709677419 | 3.1 | 3.15 | 0.4 | 571410 | 0.86078292 | DE |
156 | -5.5 | -91.6666666667 | 6 | 6 | 0.4 | 468154 | 1.15212315 | DE |
260 | -5.5 | -91.6666666667 | 6 | 6 | 0.4 | 468154 | 1.15212315 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1733333400 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.475 | 1989982 |
1733247000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 97592 |
1733160600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 16349 |
1732901400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 941707 |
1732815000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 388471 |
1732728600 | 0.5 | 0.025 | 5.26 | 0.475 | 0.5 | 0.475 | 1172555 |
1732642200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 5075 |
1732555800 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 660570 |
1732296600 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.475 | 500606 |
1732210200 | 0.5 | -0.025 | -4.76 | 0.525 | 0.525 | 0.475 | 1682807 |
1732123800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 100389 |
1732037400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 62266 |
1731951000 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 3908112 |
1731691800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 2146483 |
1731605400 | 0.55 | 0.15 | 37.50 | 0.4 | 0.55 | 0.4 | 5599713 |
1731519000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 799043 |
1731432600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 586051 |
1731346200 | 0.4 | -0.05 | -11.11 | 0.45 | 0.45 | 0.4 | 1597448 |
1731087000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 420000 |
1731000600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
1730914200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 537500 |
1730827800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 33250 |
1730741400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 554268 |
1730482200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 377 |
1730395800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 4641044 |
1730309400 | 0.45 | 0.025 | 5.88 | 0.425 | 0.45 | 0.425 | 470871 |
1730223000 | 0.425 | -0.025 | -5.56 | 0.45 | 0.475 | 0.425 | 6163764 |
1730136600 | 0.45 | 0.05 | 12.50 | 0.4 | 0.45 | 0.4 | 513451 |
1729873800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 764830 |
1729787400 | 0.4 | -0.05 | -11.11 | 0.45 | 0.45 | 0.4 | 1200000 |
1729701000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 1200000 |
1729614600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 503271 |
1729528200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
1729269000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
1729182600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 192846 |
1729096200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 145500 |
1729009800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 103335 |
1728923400 | 0.45 | -0.025 | -5.26 | 0.475 | 0.475 | 0.45 | 800000 |
1728664200 | 0.475 | 0 | 0.00 | 0.45 | 0.475 | 0.45 | 119721 |
1728577800 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 1000000 |
1728491400 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 1000 |
1728405000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 50266 |
1728318600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 164 |
1728059400 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 112022 |
1727973000 | 0.475 | -0.025 | -5.00 | 0.525 | 0.525 | 0.475 | 3355923 |
1727886600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 179384 |
1727800200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 6000 |
1727713800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1092431 |
1727454600 | 0.5 | -0.025 | -4.76 | 0.55 | 0.55 | 0.475 | 4539238 |
1727368200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 87343 |
1727281800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 52156 |
1727195400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 460848 |
1727109000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
1726849800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 380952 |
1726763400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
1726677000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
1726590600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 728428 |
1726504200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 278426 |
1726245000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 1665530 |
1726158600 | 0.525 | -0.05 | -8.70 | 0.575 | 0.575 | 0.525 | 2931612 |
1726072200 | 0.575 | -0.125 | -17.86 | 0.7 | 0.7 | 0.55 | 3895301 |
1725985800 | 0.7 | -0.05 | -6.67 | 0.75 | 0.75 | 0.7 | 140476 |
1725899400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 230157 |
1725640200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 400000 |
1725553800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 572388 |
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