Premium
Malvern International Plc (MLVN)
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 | 2.5 | 12.8205128205 | 19.5 | 22 | 19.5 | 188248 | 20.85616603 | DE |
| 4 | 1.5 | 7.31707317073 | 20.5 | 22 | 19 | 79749 | 20.49307265 | DE |
| 12 | 4 | 22.2222222222 | 18 | 22 | 17.8 | 38405 | 20.57147169 | DE |
| 26 | 1.5 | 7.31707317073 | 20.5 | 22 | 16.85 | 39713 | 19.5345594 | DE |
| 52 | -3.5 | -13.7254901961 | 25.5 | 27.5 | 16.85 | 26909 | 20.35222658 | DE |
| 156 | 7.75 | 54.3859649123 | 14.25 | 29 | 7.4 | 888066 | 10.71731725 | DE |
| 260 | -48 | -68.5714285714 | 70 | 75 | 7.4 | 4181339 | 19.20087414 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 20000 |
| 1738085400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1737999000 | 22 | 1.5 | 7.32 | 20 | 22 | 20 | 203608 |
| 1737739800 | 20.5 | 1 | 5.13 | 19.5 | 20.5 | 19.5 | 717455 |
| 1737653400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 175 |
| 1737567000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1737480600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1737394200 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.5 | 145384 |
| 1737135000 | 20 | 0 | 0.00 | 20 | 20.5 | 20 | 401764 |
| 1737048600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1736962200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1736875800 | 20 | -0.5 | -2.44 | 20.5 | 20.5 | 19.5 | 40 |
| 1736789400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 1500 |
| 1736530200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 2200 |
| 1736443800 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1736357400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 50919 |
| 1736271000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 338 |
| 1736184600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 19 | 50000 |
| 1735925400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1735839000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 1600 |
| 1735666200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 11200 |
| 1735579800 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 5082 |
| 1735320600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 9600 |
| 1735061400 | 20.5 | 1 | 5.13 | 20.5 | 20.5 | 19.5 | 125000 |
| 1734975000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1734715800 | 19.5 | -1 | -4.88 | 20.5 | 20.5 | 19.5 | 5517 |
| 1734629400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 13 |
| 1734543000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 2800 |
| 1734456600 | 20.5 | -1 | -4.65 | 21.5 | 21.5 | 20.5 | 12520 |
| 1734370200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 37114 |
| 1734111000 | 21.5 | -0.5 | -2.27 | 22 | 22 | 21 | 164644 |
| 1734024600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 34747 |
| 1733938200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1733851800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1733765400 | 22 | 1 | 4.76 | 21 | 22 | 21 | 43262 |
| 1733506200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733419800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 5002 |
| 1733333400 | 21 | -0.5 | -2.33 | 21.5 | 21.5 | 21 | 0 |
| 1733247000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 2 |
| 1733160600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732901400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732815000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732728600 | 21.5 | 0.9 | 4.37 | 21.5 | 21.5 | 21.5 | 0 |
| 1732642200 | 20.6 | -0.9 | -4.19 | 21.5 | 21.5 | 20.6 | 1412 |
| 1732555800 | 21.5 | 0.5 | 2.38 | 21 | 21.5 | 21 | 19021 |
| 1732296600 | 21 | 1 | 5.00 | 20 | 21 | 19.25 | 15420 |
| 1732210200 | 20 | 1 | 5.26 | 19 | 20 | 18.3 | 52863 |
| 1732123800 | 19 | 0 | 0.00 | 19 | 19 | 17.8 | 3 |
| 1732037400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1731951000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 1000 |
| 1731691800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1731605400 | 19 | 0 | 0.00 | 19 | 19 | 18.3 | 0 |
| 1731519000 | 19 | 1 | 5.56 | 18 | 19 | 18 | 25000 |
| 1731432600 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1731346200 | 18 | 0 | 0.00 | 18 | 18 | 18 | 5600 |
| 1731087000 | 18 | 0 | 0.00 | 18 | 18 | 18 | 40261 |
| 1731000600 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1730914200 | 18 | 0 | 0.00 | 18 | 18 | 17.5 | 258294 |
| 1730827800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1730741400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 6485 |
| 1730482200 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1730395800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 20000 |
| 1730309400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 5000 |
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
