Premium
Musicmagpie Plc (MMAG)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.95 | 8.95 | 8.95 | 0 | 0 | DE |
| 4 | -0.45 | -4.78723404255 | 9.4 | 9.41 | 8.95 | 140996 | 8.95 | DE |
| 12 | 0.2 | 2.28571428571 | 8.75 | 9.41 | 8.65 | 311963 | 8.84087169 | DE |
| 26 | 2.2 | 32.5925925926 | 6.75 | 9.41 | 5.25 | 310360 | 8.21055818 | DE |
| 52 | -2.05 | -18.6363636364 | 11 | 14.5 | 5 | 488435 | 8.78941856 | DE |
| 156 | -158.55 | -94.6567164179 | 167.5 | 167.5 | 5 | 760503 | 15.67796188 | DE |
| 260 | -188.55 | -95.4683544304 | 197.5 | 202 | 5 | 634996 | 20.67411181 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1735839000 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1735666200 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1735579800 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1735320600 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1735061400 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1734975000 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1734715800 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1734629400 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1734543000 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1734456600 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1734370200 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1734111000 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1734024600 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1733938200 | 8.95 | 0 | 0.00 | 8.95 | 8.96 | 8.95 | 25000 |
| 1733851800 | 8.95 | 0 | 0.00 | 8.95 | 8.96 | 8.95 | 23912 |
| 1733765400 | 8.95 | 0 | 0.00 | 8.95 | 8.96 | 8.95 | 500000 |
| 1733506200 | 8.95 | 0 | 0.00 | 9.4 | 9.41 | 8.95 | 1848026 |
| 1733419800 | 8.95 | 0.05 | 0.56 | 8.9 | 8.95 | 8.9 | 279669 |
| 1733333400 | 8.9 | 0 | 0.00 | 9 | 9.05 | 8.9 | 403863 |
| 1733247000 | 8.9 | 0.05 | 0.56 | 8.95 | 9 | 8.85 | 1043719 |
| 1733160600 | 8.85 | 0 | 0.00 | 8.95 | 9 | 8.85 | 23024 |
| 1732901400 | 8.85 | 0 | 0.00 | 8.95 | 8.95 | 8.85 | 45221 |
| 1732815000 | 8.85 | -0.09 | -1.01 | 8.95 | 8.95 | 8.85 | 17853 |
| 1732728600 | 8.94 | 0.09 | 1.02 | 8.95 | 8.95 | 8.85 | 2804745 |
| 1732642200 | 8.85 | 0 | 0.00 | 8.95 | 8.95 | 8.85 | 1418021 |
| 1732555800 | 8.85 | 0 | 0.00 | 8.95 | 8.95 | 8.85 | 219740 |
| 1732296600 | 8.85 | 0 | 0.00 | 8.95 | 8.95 | 8.85 | 100436 |
| 1732210200 | 8.85 | 0.15 | 1.72 | 8.95 | 8.95 | 8.85 | 64903 |
| 1732123800 | 8.7 | -0.15 | -1.69 | 8.95 | 8.95 | 8.7 | 333169 |
| 1732037400 | 8.85 | 0 | 0.00 | 8.95 | 8.95 | 8.85 | 1209266 |
| 1731951000 | 8.85 | 0.05 | 0.57 | 8.9 | 8.95 | 8.8 | 280745 |
| 1731691800 | 8.8 | 0 | 0.00 | 8.9 | 8.9 | 8.7 | 40660 |
| 1731605400 | 8.8 | 0 | 0.00 | 8.9 | 8.9 | 8.8 | 23 |
| 1731519000 | 8.8 | 0.05 | 0.57 | 8.85 | 8.85 | 8.72 | 1559302 |
| 1731432600 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 0 |
| 1731346200 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 30855 |
| 1731087000 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 27999 |
| 1731000600 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 1048655 |
| 1730914200 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 323001 |
| 1730827800 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 74571 |
| 1730741400 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 113837 |
| 1730482200 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 44295 |
| 1730395800 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 16956 |
| 1730309400 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 325345 |
| 1730223000 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 33353 |
| 1730136600 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 229255 |
| 1729873800 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 136858 |
| 1729787400 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 1388 |
| 1729701000 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 19654 |
| 1729614600 | 8.75 | 0.05 | 0.57 | 8.85 | 8.85 | 8.75 | 3038 |
| 1729528200 | 8.7 | -0.05 | -0.57 | 8.85 | 8.85 | 8.7 | 408346 |
| 1729269000 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 208391 |
| 1729182600 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 100 |
| 1729096200 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 196831 |
| 1729009800 | 8.75 | 0.1 | 1.16 | 8.75 | 8.84 | 8.65 | 2189149 |
| 1728923400 | 8.65 | 0 | 0.00 | 8.75 | 8.83 | 8.65 | 21693 |
| 1728664200 | 8.65 | 0 | 0.00 | 8.75 | 8.84 | 8.65 | 298576 |
| 1728577800 | 8.65 | 0 | 0.00 | 8.75 | 8.84 | 8.65 | 336831 |
| 1728491400 | 8.65 | 0.05 | 0.58 | 8.6 | 8.84 | 8.6 | 210322 |
| 1728405000 | 8.6 | 0 | 0.00 | 8.6 | 8.83 | 8.6 | 269457 |
| 1728318600 | 8.6 | 0 | 0.00 | 8.6 | 8.84 | 8.6 | 135246 |
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
