Premium
Mirriad Advertising Plc (MIRI)
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 | 16.1290322581 | 0.155 | 0.185 | 0.135 | 4033781 | 0.13886901 | DE |
| 4 | -0.135 | -42.8571428571 | 0.315 | 0.325 | 0.135 | 5804856 | 0.18274187 | DE |
| 12 | -0.37 | -67.2727272727 | 0.55 | 0.6 | 0.135 | 5404581 | 0.28608934 | DE |
| 26 | -0.955 | -84.140969163 | 1.135 | 1.135 | 0.135 | 4248968 | 0.47362042 | DE |
| 52 | -2.22 | -92.5 | 2.4 | 2.75 | 0.135 | 3978552 | 1.0196838 | DE |
| 156 | -26.82 | -99.3333333333 | 27 | 29.75 | 0.135 | 2788679 | 2.12243067 | DE |
| 260 | -15.77 | -98.8714733542 | 15.95 | 64.5 | 0.135 | 1782477 | 4.2338962 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 1867615 |
| 1732901400 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 160 |
| 1732815000 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 852512 |
| 1732728600 | 0.135 | -0.005 | -3.57 | 0.145 | 0.145 | 0.135 | 1841884 |
| 1732642200 | 0.14 | -0.0185 | -11.67 | 0.155 | 0.155 | 0.14 | 15606735 |
| 1732555800 | 0.1585 | 0.0035 | 2.26 | 0.155 | 0.1585 | 0.155 | 15880238 |
| 1732296600 | 0.155 | 0 | 0.00 | 0.155 | 0.1565 | 0.155 | 2619860 |
| 1732210200 | 0.155 | -0.005 | -3.13 | 0.16 | 0.1615 | 0.155 | 5997625 |
| 1732123800 | 0.16 | -0.115 | -41.82 | 0.225 | 0.245 | 0.16 | 47410620 |
| 1732037400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 3969914 |
| 1731951000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 207000 |
| 1731691800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 1503404 |
| 1731605400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 621067 |
| 1731519000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 557248 |
| 1731432600 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 479260 |
| 1731346200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 4223047 |
| 1731087000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 1517245 |
| 1731000600 | 0.275 | -0.015 | -5.17 | 0.29 | 0.29 | 0.275 | 4132327 |
| 1730914200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 1914378 |
| 1730827800 | 0.29 | 0.015 | 5.45 | 0.315 | 0.325 | 0.29 | 8079971 |
| 1730741400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 3125737 |
| 1730482200 | 0.275 | 0 | 0.00 | 0.265 | 0.275 | 0.265 | 3373841 |
| 1730395800 | 0.275 | 0.035 | 14.58 | 0.24 | 0.275 | 0.24 | 10103688 |
| 1730309400 | 0.24 | 0 | 0.00 | 0.24 | 0.245 | 0.24 | 2075285 |
| 1730223000 | 0.24 | 0 | 0.00 | 0.24 | 0.245 | 0.24 | 2766879 |
| 1730136600 | 0.24 | 0 | 0.00 | 0.24 | 0.245 | 0.24 | 172337 |
| 1729873800 | 0.24 | 0 | 0.00 | 0.24 | 0.245 | 0.24 | 1165806 |
| 1729787400 | 0.24 | -0.06 | -20.00 | 0.24 | 0.24 | 0.215 | 17756109 |
| 1729701000 | 0.3 | 0 | 0.00 | 0.275 | 0.3 | 0.24 | 4577008 |
| 1729614600 | 0.3 | -0.07 | -18.92 | 0.37 | 0.3895 | 0.275 | 9021428 |
| 1729528200 | 0.37 | -0.005 | -1.33 | 0.37 | 0.375 | 0.37 | 713634 |
| 1729269000 | 0.375 | 0 | 0.00 | 0.37 | 0.392 | 0.37 | 309517 |
| 1729182600 | 0.375 | 0 | 0.00 | 0.37 | 0.375 | 0.37 | 500992 |
| 1729096200 | 0.375 | 0 | 0.00 | 0.37 | 0.392 | 0.37 | 923665 |
| 1729009800 | 0.375 | 0 | 0.00 | 0.37 | 0.392 | 0.37 | 693304 |
| 1728923400 | 0.375 | 0 | 0.00 | 0.37 | 0.392 | 0.37 | 34335 |
| 1728664200 | 0.375 | -0.015 | -3.85 | 0.4099999 | 0.419 | 0.375 | 1274303 |
| 1728577800 | 0.39 | -0.01 | -2.50 | 0.415 | 0.43 | 0.37 | 11124722 |
| 1728491400 | 0.4 | 0.075 | 23.08 | 0.325 | 0.415 | 0.325 | 27950333 |
| 1728405000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 1951243 |
| 1728318600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 204900 |
| 1728059400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 49547 |
| 1727973000 | 0.325 | 0 | 0.00 | 0.35 | 0.35 | 0.325 | 3444297 |
| 1727886600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 1761252 |
| 1727800200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 1662531 |
| 1727713800 | 0.325 | 0.025 | 8.33 | 0.325 | 0.3395 | 0.325 | 10221583 |
| 1727454600 | 0.3 | 0.025 | 9.09 | 0.275 | 0.325 | 0.275 | 2149885 |
| 1727368200 | 0.275 | 0 | 0.00 | 0.275 | 0.2905 | 0.275 | 4100967 |
| 1727281800 | 0.275 | -0.025 | -8.33 | 0.3 | 0.3 | 0.275 | 24697558 |
| 1727195400 | 0.3 | -0.04 | -11.76 | 0.325 | 0.325 | 0.3 | 2936314 |
| 1727109000 | 0.34 | -0.06 | -15.00 | 0.375 | 0.375 | 0.325 | 20343538 |
| 1726849800 | 0.4 | -0.035 | -8.05 | 0.425 | 0.425 | 0.4 | 7304100 |
| 1726763400 | 0.435 | 0.01 | 2.35 | 0.425 | 0.435 | 0.425 | 871273 |
| 1726677000 | 0.425 | -0.1 | -19.05 | 0.525 | 0.525 | 0.425 | 9684807 |
| 1726590600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 1362625 |
| 1726504200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 1550227 |
| 1726245000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 1972910 |
| 1726158600 | 0.525 | -0.075 | -12.50 | 0.6 | 0.6 | 0.475 | 10913984 |
| 1726072200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 1181822 |
| 1725985800 | 0.6 | 0.025 | 4.35 | 0.55 | 0.6 | 0.55 | 3052810 |
| 1725899400 | 0.575 | 0.05 | 9.52 | 0.525 | 0.575 | 0.525 | 3262062 |
| 1725640200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 2627755 |
| 1725553800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 956822 |
| 1725467400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 224635 |
| 1725381000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 300313 |
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
