Premium
Motorpoint Group Plc (MOTR)
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 | 17 | 13.4387351779 | 126.5 | 145.5 | 126.5 | 54399 | 137.92528616 | DE |
| 4 | 17 | 13.4387351779 | 126.5 | 145.5 | 123 | 49870 | 128.83381784 | DE |
| 12 | 23 | 19.0871369295 | 120.5 | 145.5 | 120 | 43300 | 125.42457152 | DE |
| 26 | -27.5 | -16.081871345 | 171 | 175 | 115 | 56359 | 132.3980444 | DE |
| 52 | 5.5 | 3.98550724638 | 138 | 175 | 115 | 60392 | 140.08073201 | DE |
| 156 | -116.5 | -44.8076923077 | 260 | 260 | 70.8 | 114341 | 117.85394699 | DE |
| 260 | -41.5 | -22.4324324324 | 185 | 401 | 70.8 | 90632 | 158.11366289 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 143.5 | 0.5 | 0.35 | 145.5 | 145.5 | 142.5 | 126413 |
| 1745512200 | 143 | 6 | 4.38 | 138.5 | 145 | 138.5 | 79129 |
| 1745425800 | 137 | 7 | 5.38 | 132 | 139 | 132 | 37814 |
| 1745339400 | 130 | 2 | 1.56 | 126.5 | 131.5 | 126.5 | 46253 |
| 1744907400 | 128 | -1 | -0.78 | 128 | 128 | 128 | 15671 |
| 1744821000 | 129 | 3.75 | 2.99 | 128.5 | 129 | 126 | 52669 |
| 1744734600 | 125.25 | -1.75 | -1.38 | 125.25 | 125.25 | 125.25 | 1021 |
| 1744648200 | 127 | 2 | 1.60 | 127 | 127 | 125.5 | 41846 |
| 1744389000 | 125 | -2.5 | -1.96 | 125 | 131 | 125 | 74632 |
| 1744302600 | 127.5 | 1 | 0.79 | 131 | 131 | 127.5 | 34048 |
| 1744216200 | 126.5 | 0.5 | 0.40 | 127 | 127 | 124.5 | 172141 |
| 1744129800 | 126 | 1 | 0.80 | 123 | 127 | 123 | 72073 |
| 1744043400 | 125 | -5.5 | -4.21 | 130 | 130 | 124 | 95516 |
| 1743784200 | 130.5 | 1.5 | 1.16 | 129 | 132.75 | 127.75 | 69425 |
| 1743697800 | 129 | 2.5 | 1.98 | 128 | 129 | 126 | 29710 |
| 1743611400 | 126.5 | -0.5 | -0.39 | 126.5 | 126.5 | 126.5 | 398 |
| 1743525000 | 127 | 1.75 | 1.40 | 127 | 127 | 127 | 21984 |
| 1743438600 | 125.25 | -1 | -0.79 | 125.25 | 125.25 | 125.25 | 2144 |
| 1743183000 | 126.25 | 0.25 | 0.20 | 126.5 | 128 | 126.25 | 51178 |
| 1743096600 | 126 | -0.5 | -0.40 | 126 | 126 | 126 | 68 |
| 1743010200 | 126.5 | -0.5 | -0.39 | 126.5 | 126.5 | 126.5 | 0 |
| 1742923800 | 127 | 1 | 0.79 | 127 | 127 | 127 | 14120 |
| 1742837400 | 126 | 2 | 1.61 | 126 | 126 | 126 | 1539 |
| 1742578200 | 124 | -3 | -2.36 | 124 | 124 | 124 | 2051 |
| 1742491800 | 127 | 0 | 0.00 | 123 | 128 | 123 | 20710 |
| 1742405400 | 127 | 2 | 1.60 | 126.5 | 127 | 125.5 | 48840 |
| 1742319000 | 125 | 2 | 1.63 | 122.5 | 125 | 122.5 | 19 |
| 1742232600 | 123 | -3.5 | -2.77 | 128 | 128 | 123 | 1233 |
| 1741973400 | 126.5 | 1.5 | 1.20 | 126.5 | 126.5 | 126.5 | 11 |
| 1741887000 | 125 | 2 | 1.63 | 125 | 126 | 121.5 | 81500 |
| 1741800600 | 123 | -1 | -0.81 | 122.5 | 124.5 | 122 | 48482 |
| 1741714200 | 124 | -1.25 | -1.00 | 123 | 126 | 122 | 113619 |
| 1741627800 | 125.25 | 0.75 | 0.60 | 126 | 126 | 125.25 | 300 |
| 1741368600 | 124.5 | -0.5 | -0.40 | 123 | 125.5 | 123 | 9681 |
| 1741282200 | 125 | 1.5 | 1.21 | 125 | 125 | 125 | 21257 |
| 1741195800 | 123.5 | 1.5 | 1.23 | 125 | 125.5 | 123.5 | 78294 |
| 1741109400 | 122 | -3 | -2.40 | 123.5 | 127 | 122 | 46678 |
| 1741023000 | 125 | -2 | -1.57 | 127 | 127 | 124 | 81190 |
| 1740763800 | 127 | 0 | 0.00 | 127 | 127 | 127 | 55101 |
| 1740677400 | 127 | 0.75 | 0.59 | 127 | 127 | 127 | 472 |
| 1740591000 | 126.25 | 0.25 | 0.20 | 126.25 | 126.25 | 126.25 | 31 |
| 1740504600 | 126 | -2 | -1.56 | 125 | 126 | 125 | 28229 |
| 1740418200 | 128 | 4 | 3.23 | 126 | 128 | 126 | 6980 |
| 1740159000 | 124 | 0 | 0.00 | 124 | 124 | 122.5 | 3952 |
| 1740072600 | 124 | -0.5 | -0.40 | 124 | 124 | 124 | 21115 |
| 1739986200 | 124.5 | 1.5 | 1.22 | 124 | 126 | 123 | 37043 |
| 1739899800 | 123 | 0 | 0.00 | 123 | 123 | 123 | 5564 |
| 1739813400 | 123 | -1.25 | -1.01 | 121.5 | 125.5 | 121.5 | 48511 |
| 1739554200 | 124.25 | 0 | 0.00 | 124.25 | 124.25 | 124.25 | 1209 |
| 1739467800 | 124.25 | 0.25 | 0.20 | 124.25 | 124.25 | 124.25 | 6155 |
| 1739381400 | 124 | 1.5 | 1.22 | 121 | 124 | 121 | 1163 |
| 1739295000 | 122.5 | 0.5 | 0.41 | 122.5 | 122.5 | 122.5 | 5851 |
| 1739208600 | 122 | 0 | 0.00 | 122 | 122 | 122 | 580045 |
| 1738949400 | 122 | -3 | -2.40 | 123.5 | 124 | 122 | 86862 |
| 1738863000 | 125 | 5 | 4.17 | 121 | 125 | 121 | 27414 |
| 1738776600 | 120 | -0.5 | -0.41 | 121 | 121 | 120 | 3421 |
| 1738690200 | 120.5 | -6.5 | -5.12 | 124 | 124 | 120.5 | 9010 |
| 1738603800 | 127 | 2 | 1.60 | 121.5 | 127 | 121.5 | 2143 |
| 1738344600 | 125 | 1.75 | 1.42 | 120.5 | 125 | 120.5 | 113897 |
| 1738258200 | 123.25 | 0 | 0.00 | 123.25 | 123.25 | 123.25 | 9320 |
| 1738171800 | 123.25 | 0 | 0.00 | 123.25 | 123.25 | 123.25 | 5003 |
| 1738085400 | 123.25 | 0 | 0.00 | 123.5 | 123.5 | 123.25 | 4780 |
| 1737999000 | 123.25 | -1 | -0.80 | 123.25 | 123.25 | 123.25 | 2470 |
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
