Premium
Mpac Group Plc (MPAC)
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 | 27.5 | 12.3595505618 | 222.5 | 250 | 222.5 | 46451 | 237.63307457 | DE |
| 4 | -7.5 | -2.91262135922 | 257.5 | 275 | 205 | 258470 | 216.71977614 | DE |
| 12 | 12.5 | 5.26315789474 | 237.5 | 275 | 205 | 135745 | 225.02871363 | DE |
| 26 | -61.5 | -19.7431781701 | 311.5 | 382.5 | 205 | 91083 | 257.58235587 | DE |
| 52 | -177.5 | -41.5204678363 | 427.5 | 442.5 | 205 | 95874 | 291.29581194 | DE |
| 156 | 21.5 | 9.40919037199 | 228.5 | 586 | 185 | 78550 | 357.71367321 | DE |
| 260 | -252 | -50.1992031873 | 502 | 659 | 185 | 63806 | 366.40104593 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782145800 | 250 | 5 | 2.04 | 245 | 250 | 245 | 22580 |
| 1781886600 | 245 | 0 | 0.00 | 245 | 245 | 245 | 40079 |
| 1781800200 | 245 | 10 | 4.26 | 235 | 245 | 235 | 44780 |
| 1781713800 | 235 | 10 | 4.44 | 225 | 235 | 222.5 | 67244 |
| 1781627400 | 225 | 2.5 | 1.12 | 222.5 | 225 | 222.5 | 57574 |
| 1781541000 | 222.5 | 5 | 2.30 | 217.5 | 222.5 | 217.5 | 40929 |
| 1781281800 | 217.5 | 2.5 | 1.16 | 215 | 217.5 | 215 | 147179 |
| 1781195400 | 215 | 5 | 2.38 | 210 | 216.5 | 210 | 75334 |
| 1781109000 | 210 | -2.5 | -1.18 | 212.5 | 212.5 | 210 | 69133 |
| 1781022600 | 212.5 | 2.5 | 1.19 | 210 | 215 | 205 | 982840 |
| 1780936200 | 210 | -52.5 | -20.00 | 210 | 236 | 205 | 3178097 |
| 1780677000 | 262.5 | -10 | -3.67 | 267.5 | 267.5 | 262.5 | 16792 |
| 1780590600 | 272.5 | 0 | 0.00 | 272.5 | 272.5 | 272.5 | 39721 |
| 1780504200 | 272.5 | 0 | 0.00 | 272.5 | 272.5 | 272.5 | 38043 |
| 1780417800 | 272.5 | 12.5 | 4.81 | 262.5 | 275 | 262.5 | 95803 |
| 1780331400 | 260 | 2.5 | 0.97 | 257.5 | 260.5 | 257.5 | 44013 |
| 1780072200 | 257.5 | 0 | 0.00 | 257.5 | 257.5 | 257.5 | 27980 |
| 1779985800 | 257.5 | 0 | 0.00 | 257.5 | 260.5 | 257.5 | 123327 |
| 1779899400 | 257.5 | 0 | 0.00 | 257.5 | 260.5 | 257.5 | 29342 |
| 1779813000 | 257.5 | 0 | 0.00 | 257.5 | 257.5 | 257.5 | 28611 |
| 1779467400 | 257.5 | 0 | 0.00 | 257.5 | 257.5 | 257.5 | 38550 |
| 1779381000 | 257.5 | 0 | 0.00 | 257.5 | 257.5 | 257.5 | 43154 |
| 1779294600 | 257.5 | 2.5 | 0.98 | 255 | 257.5 | 255 | 45324 |
| 1779208200 | 255 | 0 | 0.00 | 255 | 255 | 255 | 40340 |
| 1779121800 | 255 | 0 | 0.00 | 257.5 | 257.5 | 255 | 5920 |
| 1778862600 | 255 | -2.5 | -0.97 | 255 | 255 | 255 | 35407 |
| 1778776200 | 257.5 | 2.5 | 0.98 | 255 | 257.5 | 255 | 28942 |
| 1778689800 | 255 | 0 | 0.00 | 255 | 255 | 255 | 13190 |
| 1778603400 | 255 | 0 | 0.00 | 255 | 255 | 255 | 25252 |
| 1778517000 | 255 | 0 | 0.00 | 255 | 255 | 255 | 34766 |
| 1778257800 | 255 | 0 | 0.00 | 255 | 255 | 255 | 10022 |
| 1778171400 | 255 | -2.5 | -0.97 | 257.5 | 257.5 | 255 | 68200 |
| 1778085000 | 257.5 | 25 | 10.75 | 232.5 | 257.5 | 232.5 | 125037 |
| 1777998600 | 232.5 | -2.5 | -1.06 | 235 | 235 | 232.5 | 55812 |
| 1777653000 | 235 | 0 | 0.00 | 235 | 235 | 235 | 53816 |
| 1777566600 | 235 | 11.5 | 5.15 | 223.5 | 235 | 223.5 | 137361 |
| 1777480200 | 223.5 | 0 | 0.00 | 223.5 | 223.5 | 223.5 | 98081 |
| 1777393800 | 223.5 | 2 | 0.90 | 221.5 | 223.5 | 220.5 | 73844 |
| 1777307400 | 221.5 | -1 | -0.45 | 222.5 | 222.5 | 221.5 | 42159 |
| 1777048200 | 222.5 | -5 | -2.20 | 227.5 | 227.5 | 222.5 | 65157 |
| 1776961800 | 227.5 | 0 | 0.00 | 227.5 | 227.5 | 227.5 | 149333 |
| 1776875400 | 227.5 | -2.5 | -1.09 | 230 | 230 | 227.5 | 66603 |
| 1776789000 | 230 | -30 | -11.54 | 242.5 | 242.5 | 222.5 | 330028 |
| 1776702600 | 260 | -10 | -3.70 | 270 | 270 | 260 | 56933 |
| 1776443400 | 270 | -2.5 | -0.92 | 272.5 | 275 | 270 | 44526 |
| 1776357000 | 272.5 | 7.5 | 2.83 | 265 | 272.5 | 265 | 59808 |
| 1776270600 | 265 | 0 | 0.00 | 265 | 265 | 265 | 44437 |
| 1776184200 | 265 | 0 | 0.00 | 265 | 265 | 262 | 41513 |
| 1776097800 | 265 | -2.5 | -0.93 | 265 | 265 | 265 | 34857 |
| 1775838600 | 267.5 | 10 | 3.88 | 257.5 | 267.5 | 257.5 | 46943 |
| 1775752200 | 257.5 | 7.5 | 3.00 | 250 | 257.5 | 250 | 69476 |
| 1775665800 | 250 | 20 | 8.70 | 235 | 253 | 235 | 118461 |
| 1775579400 | 230 | -7.5 | -3.16 | 237.5 | 238 | 230 | 85534 |
| 1775147400 | 237.5 | -5 | -2.06 | 240 | 240.5 | 237.5 | 29946 |
| 1775061000 | 242.5 | 5 | 2.11 | 237.5 | 245 | 237.5 | 117663 |
| 1774974600 | 237.5 | 0 | 0.00 | 237.5 | 238 | 237.5 | 95942 |
| 1774888200 | 237.5 | -15 | -5.94 | 252.5 | 252.5 | 237.5 | 45216 |
| 1774632600 | 252.5 | 0 | 0.00 | 252.5 | 252.5 | 252.5 | 31701 |
| 1774546200 | 252.5 | -15 | -5.61 | 267.5 | 267.5 | 252.5 | 48323 |
| 1774459800 | 267.5 | 0 | 0.00 | 267.5 | 267.5 | 264.5 | 44539 |
| 1774373400 | 267.5 | -2.5 | -0.93 | 270 | 270 | 267.5 | 15882 |
| 1774287000 | 270 | -5 | -1.82 | 275 | 275 | 267.5 | 85136 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
