Premium
Mindflair Plc (MFAI)
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 | 0.025 | 3.22580645161 | 0.775 | 1.05 | 0.775 | 6180941 | 0.85801538 | DE |
| 4 | -0.075 | -8.57142857143 | 0.875 | 1.05 | 0.675 | 4439785 | 0.80551357 | DE |
| 12 | 0.1 | 14.2857142857 | 0.7 | 1.475 | 0.55 | 20250855 | 1.00388502 | DE |
| 26 | -0.075 | -8.57142857143 | 0.875 | 1.475 | 0.55 | 9935127 | 0.98401394 | DE |
| 52 | 0.15 | 23.0769230769 | 0.65 | 1.65 | 0.475 | 7730979 | 1.02193577 | DE |
| 156 | -5.15 | -86.5546218487 | 5.95 | 6.85 | 0.475 | 2916740 | 1.23254117 | DE |
| 260 | -1.25 | -60.9756097561 | 2.05 | 18 | 0.475 | 2332331 | 2.92883984 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 0.8 | -0.05 | -5.88 | 0.85 | 0.85 | 0.8 | 3031431 |
| 1741800600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 1801151 |
| 1741714200 | 0.85 | -0.025 | -2.86 | 0.875 | 0.875 | 0.85 | 1362554 |
| 1741627800 | 0.875 | 0.075 | 9.38 | 0.9 | 1.05 | 0.875 | 22260917 |
| 1741368600 | 0.8 | 0.025 | 3.23 | 0.775 | 0.8 | 0.775 | 4087856 |
| 1741282200 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 1392229 |
| 1741195800 | 0.775 | 0.025 | 3.33 | 0.75 | 0.775 | 0.75 | 3240140 |
| 1741109400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 2805364 |
| 1741023000 | 0.75 | 0.05 | 7.14 | 0.7 | 0.75 | 0.7 | 8063592 |
| 1740763800 | 0.7 | -0.025 | -3.45 | 0.725 | 0.725 | 0.675 | 8682079 |
| 1740677400 | 0.725 | -0.025 | -3.33 | 0.75 | 0.75 | 0.725 | 6073447 |
| 1740591000 | 0.75 | -0.05 | -6.25 | 0.8 | 0.8 | 0.75 | 5405311 |
| 1740504600 | 0.8 | -0.025 | -3.03 | 0.825 | 0.825 | 0.8 | 401134 |
| 1740418200 | 0.825 | -0.025 | -2.94 | 0.85 | 0.85 | 0.825 | 2599203 |
| 1740159000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 2863585 |
| 1740072600 | 0.85 | 0.025 | 3.03 | 0.825 | 0.85 | 0.825 | 2128174 |
| 1739986200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 870201 |
| 1739899800 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 2429969 |
| 1739813400 | 0.825 | -0.025 | -2.94 | 0.85 | 0.85 | 0.825 | 3937819 |
| 1739554200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 2059846 |
| 1739467800 | 0.85 | -0.025 | -2.86 | 0.875 | 0.875 | 0.825 | 6331122 |
| 1739381400 | 0.875 | 0.025 | 2.94 | 0.85 | 0.875 | 0.85 | 10144360 |
| 1739295000 | 0.85 | 0.025 | 3.03 | 0.825 | 0.85 | 0.775 | 6263751 |
| 1739208600 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.775 | 4138796 |
| 1738949400 | 0.825 | -0.025 | -2.94 | 0.85 | 0.85 | 0.825 | 6242140 |
| 1738863000 | 0.85 | 0.025 | 3.03 | 0.825 | 0.85 | 0.825 | 8441438 |
| 1738776600 | 0.825 | -0.05 | -5.71 | 0.875 | 0.875 | 0.825 | 10783419 |
| 1738690200 | 0.875 | -0.075 | -7.89 | 0.95 | 0.95 | 0.875 | 12994367 |
| 1738603800 | 0.95 | -0.05 | -5.00 | 1 | 1 | 0.925 | 17369259 |
| 1738344600 | 1 | -0.1 | -9.09 | 1.1 | 1.1 | 1 | 7613137 |
| 1738258200 | 1.1 | 0 | 0.00 | 1.15 | 1.25 | 1.075 | 25284489 |
| 1738171800 | 1.1 | 0.08 | 7.32 | 1.025 | 1.175 | 1.025 | 33154626 |
| 1738085400 | 1.025 | -0.2 | -16.33 | 1.225 | 1.225 | 1.025 | 45496990 |
| 1737999000 | 1.225 | -0.18 | -12.50 | 1.375 | 1.475 | 1.175 | 45680497 |
| 1737739800 | 1.4 | 0.15 | 12.00 | 1.275 | 1.425 | 1.275 | 41278737 |
| 1737653400 | 1.25 | 0.2 | 19.05 | 1.1 | 1.325 | 1.075 | 88540915 |
| 1737567000 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1 | 41656061 |
| 1737480600 | 1.1 | 0.05 | 4.76 | 1.05 | 1.275 | 1.05 | 77306510 |
| 1737394200 | 1.05 | 0.2 | 23.53 | 0.85 | 1.075 | 0.85 | 44413966 |
| 1737135000 | 0.85 | -0.075 | -8.11 | 0.9 | 0.95 | 0.85 | 33153830 |
| 1737048600 | 0.925 | -0.025 | -2.63 | 0.925 | 1.05 | 0.925 | 40467916 |
| 1736962200 | 0.95 | 0.125 | 15.15 | 0.825 | 1.175 | 0.75 | 146096860 |
| 1736875800 | 0.825 | -0.025 | -2.94 | 0.85 | 0.875 | 0.75 | 34212754 |
| 1736789400 | 0.85 | 0.025 | 3.03 | 0.875 | 1 | 0.8 | 54664457 |
| 1736530200 | 0.825 | -0.335 | -28.88 | 1.375 | 1.4 | 0.775 | 119029001 |
| 1736443800 | 1.16 | 0.56 | 93.33 | 0.6 | 1.175 | 0.55 | 103688364 |
| 1736357400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 903901 |
| 1736271000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 195854 |
| 1736184600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 599330 |
| 1735925400 | 0.6 | 0.025 | 4.35 | 0.575 | 0.6 | 0.575 | 294559 |
| 1735839000 | 0.575 | -0.025 | -4.17 | 0.6 | 0.6 | 0.575 | 515932 |
| 1735666200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1735579800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 499813 |
| 1735320600 | 0.6 | -0.025 | -4.00 | 0.625 | 0.625 | 0.6 | 1319553 |
| 1735061400 | 0.625 | -0.05 | -7.41 | 0.65 | 0.65 | 0.625 | 934827 |
| 1734975000 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 20072 |
| 1734715800 | 0.675 | -0.025 | -3.57 | 0.7 | 0.7 | 0.675 | 1751321 |
| 1734629400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 351218 |
| 1734543000 | 0.7 | 0 | 0.00 | 0.725 | 0.725 | 0.7 | 682844 |
| 1734456600 | 0.7 | -0.025 | -3.45 | 0.725 | 0.725 | 0.7 | 889861 |
| 1734370200 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 1306144 |
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
