Premium
Midwich Group Plc (MIDW)
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 | -11 | -3.97111913357 | 277 | 277 | 263 | 427182 | 267.50001077 | DE |
| 4 | -25 | -8.5910652921 | 291 | 297 | 263 | 230520 | 274.32997151 | DE |
| 12 | -11 | -3.97111913357 | 277 | 297 | 263 | 207280 | 280.55633885 | DE |
| 26 | -79 | -22.8985507246 | 345 | 358 | 255 | 432104 | 309.75459118 | DE |
| 52 | -116 | -30.3664921466 | 382 | 449 | 255 | 343154 | 339.03304793 | DE |
| 156 | -352 | -56.9579288026 | 618 | 690 | 255 | 249306 | 413.99072428 | DE |
| 260 | -272 | -50.5576208178 | 538 | 700 | 255 | 208091 | 436.12506071 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 266 | 0 | 0.00 | 265 | 269 | 263 | 116891 |
| 1738258200 | 266 | 1 | 0.38 | 266 | 267 | 264 | 427793 |
| 1738171800 | 265 | -3 | -1.12 | 266 | 269 | 265 | 767063 |
| 1738085400 | 268 | -1 | -0.37 | 269 | 270 | 268 | 134486 |
| 1737999000 | 269 | -4 | -1.47 | 270 | 272 | 268 | 486002 |
| 1737739800 | 273 | -1 | -0.36 | 277 | 277 | 273 | 320568 |
| 1737653400 | 274 | -4 | -1.44 | 277 | 280 | 274 | 330260 |
| 1737567000 | 278 | -2 | -0.71 | 282 | 282 | 278 | 587918 |
| 1737480600 | 280 | -1 | -0.36 | 281 | 284 | 279 | 77983 |
| 1737394200 | 281 | -6 | -2.09 | 286 | 286 | 266 | 253089 |
| 1737135000 | 287 | 10 | 3.61 | 278 | 290 | 278 | 72036 |
| 1737048600 | 277 | -5 | -1.77 | 273 | 279 | 273 | 29795 |
| 1736962200 | 282 | 8 | 2.92 | 273 | 285 | 273 | 72054 |
| 1736875800 | 274 | -6 | -2.14 | 280 | 281 | 274 | 41342 |
| 1736789400 | 280 | -1 | -0.36 | 275 | 284 | 275 | 42345 |
| 1736530200 | 281 | -3 | -1.06 | 285 | 286 | 280 | 98504 |
| 1736443800 | 284 | 2 | 0.71 | 282 | 284 | 281 | 309780 |
| 1736357400 | 282 | -2 | -0.70 | 281 | 284 | 281 | 297757 |
| 1736271000 | 284 | -1 | -0.35 | 282 | 288 | 282 | 90080 |
| 1736184600 | 285 | 0 | 0.00 | 297 | 297 | 283 | 44334 |
| 1735925400 | 285 | -2 | -0.70 | 291 | 291 | 283 | 127209 |
| 1735839000 | 287 | -5 | -1.71 | 291 | 292 | 287 | 124270 |
| 1735666200 | 292 | 0 | 0.00 | 293 | 293 | 288 | 19147 |
| 1735579800 | 292 | -4 | -1.35 | 295 | 297 | 287 | 8532 |
| 1735320600 | 296 | 9 | 3.14 | 295 | 296 | 289 | 100932 |
| 1735061400 | 287 | 5 | 1.77 | 295 | 295 | 277 | 60485 |
| 1734975000 | 282 | -4 | -1.40 | 290 | 290 | 282 | 15486 |
| 1734715800 | 286 | 1 | 0.35 | 280 | 289 | 278 | 120632 |
| 1734629400 | 285 | -2 | -0.70 | 285 | 285 | 283 | 307693 |
| 1734543000 | 287 | 3 | 1.06 | 283 | 290 | 282 | 64824 |
| 1734456600 | 284 | 2 | 0.71 | 294 | 294 | 280 | 95368 |
| 1734370200 | 282 | 2 | 0.71 | 286 | 286 | 282 | 28994 |
| 1734111000 | 280 | -2 | -0.71 | 284 | 284 | 279 | 25060 |
| 1734024600 | 282 | -4 | -1.40 | 286 | 293 | 282 | 93853 |
| 1733938200 | 286 | 3 | 1.06 | 282 | 286 | 282 | 63447 |
| 1733851800 | 283 | -1 | -0.35 | 283 | 285 | 280 | 77876 |
| 1733765400 | 284 | 3 | 1.07 | 284 | 287 | 282 | 398744 |
| 1733506200 | 281 | 2 | 0.72 | 284 | 284 | 280 | 253871 |
| 1733419800 | 279 | 1 | 0.36 | 278 | 281 | 278 | 46829 |
| 1733333400 | 278 | 5 | 1.83 | 272 | 281 | 272 | 133292 |
| 1733247000 | 273 | -3 | -1.09 | 281 | 281 | 273 | 173852 |
| 1733160600 | 276 | -11 | -3.83 | 284 | 285 | 276 | 48105 |
| 1732901400 | 287 | -3 | -1.03 | 290 | 290 | 286 | 214740 |
| 1732815000 | 290 | -1 | -0.34 | 290 | 293 | 290 | 80115 |
| 1732728600 | 291 | 0 | 0.00 | 287 | 292 | 283 | 176988 |
| 1732642200 | 291 | 3 | 1.04 | 290 | 297 | 288 | 46446 |
| 1732555800 | 288 | 9 | 3.23 | 281 | 289 | 280 | 341378 |
| 1732296600 | 279 | 1 | 0.36 | 297 | 297 | 278 | 22778 |
| 1732210200 | 278 | -7 | -2.46 | 280 | 285 | 278 | 49295 |
| 1732123800 | 285 | 3 | 1.06 | 285 | 289 | 280 | 383697 |
| 1732037400 | 282 | -8 | -2.76 | 282 | 284 | 280 | 610508 |
| 1731951000 | 290 | 0 | 0.00 | 295 | 295 | 287 | 81070 |
| 1731691800 | 290 | 6 | 2.11 | 271 | 293 | 271 | 480784 |
| 1731605400 | 284 | 2 | 0.71 | 282 | 289 | 277 | 389829 |
| 1731519000 | 282 | -4 | -1.40 | 286 | 290 | 282 | 1192802 |
| 1731432600 | 286 | -7 | -2.39 | 291 | 293 | 284 | 74429 |
| 1731346200 | 293 | 13 | 4.64 | 280 | 294 | 280 | 382780 |
| 1731087000 | 280 | -4 | -1.41 | 277 | 285 | 271 | 600129 |
| 1731000600 | 284 | -8 | -2.74 | 292 | 292 | 272 | 301375 |
| 1730914200 | 292 | 2 | 0.69 | 290 | 295 | 290 | 144720 |
| 1730827800 | 290 | -12 | -3.97 | 295 | 304 | 290 | 180432 |
| 1730741400 | 302 | 10 | 3.42 | 281 | 304 | 281 | 1555029 |
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
