Premium
Monks Investment Trust Plc (MNKS)
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 | -24 | -1.79372197309 | 1338 | 1354 | 1312 | 426375 | 1338.77008715 | DE |
| 4 | -6 | -0.454545454545 | 1320 | 1354 | 1282 | 551207 | 1329.18818552 | DE |
| 12 | 48 | 3.79146919431 | 1266 | 1354 | 1234 | 444728 | 1304.83511346 | DE |
| 26 | 162 | 14.0625 | 1152 | 1354 | 1096 | 474007 | 1234.26322233 | DE |
| 52 | 228 | 20.9944751381 | 1086 | 1354 | 1074 | 458192 | 1194.27616181 | DE |
| 156 | 292 | 28.5714285714 | 1022 | 1354 | 875 | 427999 | 1068.92771018 | DE |
| 260 | 317 | 31.7953861585 | 997 | 1490 | 619 | 429883 | 1127.63966636 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 1338 | 2 | 0.15 | 1332 | 1346 | 1332 | 734280 |
| 1740072600 | 1336 | -8 | -0.60 | 1342 | 1344 | 1328 | 467944 |
| 1739986200 | 1344 | 8 | 0.60 | 1336 | 1350 | 1330 | 496307 |
| 1739899800 | 1336 | -2 | -0.15 | 1344 | 1354 | 1336 | 200113 |
| 1739813400 | 1338 | 6 | 0.45 | 1338 | 1346 | 1334 | 233229 |
| 1739554200 | 1332 | -10 | -0.75 | 1342 | 1346 | 1332 | 230959 |
| 1739467800 | 1342 | 16 | 1.21 | 1338 | 1342 | 1326 | 365081 |
| 1739381400 | 1326 | -18 | -1.34 | 1342 | 1346 | 1326 | 408886 |
| 1739295000 | 1344 | 6 | 0.45 | 1340 | 1350 | 1332 | 660022 |
| 1739208600 | 1338 | -4 | -0.30 | 1344 | 1344 | 1338 | 773787 |
| 1738949400 | 1342 | 0 | 0.00 | 1350 | 1350 | 1336 | 571279 |
| 1738863000 | 1342 | 20 | 1.51 | 1324 | 1344 | 1322 | 261798 |
| 1738776600 | 1322 | -2 | -0.15 | 1316 | 1322 | 1310 | 564934 |
| 1738690200 | 1324 | 14 | 1.07 | 1306 | 1324 | 1306 | 536901 |
| 1738603800 | 1310 | -26 | -1.95 | 1312 | 1314 | 1300 | 392842 |
| 1738344600 | 1336 | 12 | 0.91 | 1328 | 1340 | 1328 | 345556 |
| 1738258200 | 1324 | 2 | 0.15 | 1314 | 1326 | 1314 | 754149 |
| 1738171800 | 1322 | 2 | 0.15 | 1308 | 1326 | 1308 | 874575 |
| 1738085400 | 1320 | 24 | 1.85 | 1314 | 1320 | 1304 | 1746475 |
| 1737999000 | 1296 | -42 | -3.14 | 1320 | 1320 | 1282 | 405015 |
| 1737739800 | 1338 | 12 | 0.90 | 1322 | 1338 | 1322 | 741737 |
| 1737653400 | 1326 | 6 | 0.45 | 1316 | 1326 | 1312 | 1328842 |
| 1737567000 | 1320 | 14 | 1.07 | 1304 | 1320 | 1304 | 1099042 |
| 1737480600 | 1306 | 18 | 1.40 | 1294 | 1306 | 1290 | 309806 |
| 1737394200 | 1288 | -6 | -0.46 | 1294 | 1298 | 1288 | 290865 |
| 1737135000 | 1294 | 8 | 0.62 | 1276 | 1300 | 1276 | 261451 |
| 1737048600 | 1286 | 12 | 0.94 | 1278 | 1288 | 1276 | 359189 |
| 1736962200 | 1274 | 20 | 1.59 | 1260 | 1276 | 1256 | 206037 |
| 1736875800 | 1254 | 6 | 0.48 | 1254 | 1264 | 1252 | 338129 |
| 1736789400 | 1248 | -4 | -0.32 | 1248 | 1254 | 1238 | 273762 |
| 1736530200 | 1252 | -14 | -1.11 | 1264 | 1272 | 1250 | 434809 |
| 1736443800 | 1266 | -4 | -0.31 | 1270 | 1276 | 1266 | 364576 |
| 1736357400 | 1270 | -8 | -0.63 | 1268 | 1280 | 1268 | 975118 |
| 1736271000 | 1278 | -18 | -1.39 | 1290 | 1290 | 1270 | 237457 |
| 1736184600 | 1296 | 16 | 1.25 | 1278 | 1296 | 1276 | 453925 |
| 1735925400 | 1280 | 12 | 0.95 | 1258 | 1282 | 1258 | 329938 |
| 1735839000 | 1268 | 4 | 0.32 | 1262 | 1270 | 1258 | 178413 |
| 1735666200 | 1264 | 14 | 1.12 | 1248 | 1264 | 1244 | 278065 |
| 1735579800 | 1250 | -4 | -0.32 | 1256 | 1256 | 1242 | 132332 |
| 1735320600 | 1254 | -14 | -1.10 | 1268 | 1270 | 1252 | 106581 |
| 1735061400 | 1268 | 4 | 0.32 | 1266 | 1272 | 1266 | 66351 |
| 1734975000 | 1264 | 12 | 0.96 | 1260 | 1264 | 1252 | 536921 |
| 1734715800 | 1252 | -4 | -0.32 | 1252 | 1256 | 1234 | 588479 |
| 1734629400 | 1256 | -30 | -2.33 | 1258 | 1264 | 1248 | 396993 |
| 1734543000 | 1286 | 6 | 0.47 | 1282 | 1286 | 1274 | 538514 |
| 1734456600 | 1280 | 2 | 0.16 | 1276 | 1280 | 1270 | 451407 |
| 1734370200 | 1278 | -4 | -0.31 | 1278 | 1292 | 1278 | 412651 |
| 1734111000 | 1282 | -12 | -0.93 | 1292 | 1296 | 1282 | 272059 |
| 1734024600 | 1294 | 22 | 1.73 | 1286 | 1294 | 1272 | 529153 |
| 1733938200 | 1272 | 0 | 0.00 | 1268 | 1278 | 1268 | 170401 |
| 1733851800 | 1272 | -6 | -0.47 | 1276 | 1286 | 1272 | 152056 |
| 1733765400 | 1278 | -6 | -0.47 | 1292 | 1292 | 1278 | 177649 |
| 1733506200 | 1284 | 4 | 0.31 | 1276 | 1286 | 1276 | 242899 |
| 1733419800 | 1280 | -8 | -0.62 | 1288 | 1290 | 1278 | 204491 |
| 1733333400 | 1288 | 10 | 0.78 | 1294 | 1294 | 1278 | 412272 |
| 1733247000 | 1278 | 0 | 0.00 | 1278 | 1290 | 1278 | 226370 |
| 1733160600 | 1278 | 8 | 0.63 | 1266 | 1286 | 1264 | 246608 |
| 1732901400 | 1270 | 6 | 0.47 | 1256 | 1272 | 1256 | 234664 |
| 1732815000 | 1264 | -10 | -0.78 | 1272 | 1274 | 1262 | 206280 |
| 1732728600 | 1274 | -10 | -0.78 | 1282 | 1282 | 1266 | 367770 |
| 1732642200 | 1284 | 0 | 0.00 | 1272 | 1284 | 1264 | 398056 |
| 1732555800 | 1284 | 20 | 1.58 | 1262 | 1284 | 1262 | 463847 |
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
