Premium
MedPal AI Plc (MPAL)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 17.9487179487 | 3.9 | 5.05 | 3.9 | 8667674 | 4.63362579 | DE |
| 4 | 2.1 | 84 | 2.5 | 5.57 | 2.45 | 12432155 | 3.78354383 | DE |
| 12 | 1.85 | 67.2727272727 | 2.75 | 5.57 | 2.14 | 7831876 | 3.28075329 | DE |
| 26 | -1.275 | -21.7021276596 | 5.875 | 6.875 | 2.14 | 4239331 | 3.4958848 | DE |
| 52 | -0.9 | -16.3636363636 | 5.5 | 13 | 2.14 | 2989271 | 4.25992834 | DE |
| 156 | -0.9 | -16.3636363636 | 5.5 | 13 | 2.14 | 2989271 | 4.25992834 | DE |
| 260 | -0.9 | -16.3636363636 | 5.5 | 13 | 2.14 | 2989271 | 4.25992834 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782405000 | 4.35 | -0.25 | -5.43 | 4.6 | 4.7 | 4.35 | 6301838 |
| 1782318600 | 4.6 | 0.1 | 2.22 | 4.5 | 4.6 | 4.4 | 5856284 |
| 1782232200 | 4.5 | -0.3 | -6.25 | 4.8 | 4.8 | 4.4 | 5793785 |
| 1782145800 | 4.8 | 0.1 | 2.13 | 4.8 | 5.05 | 4.7 | 10734786 |
| 1781886600 | 4.7 | 0.8 | 20.51 | 3.9 | 4.7 | 3.9 | 14651675 |
| 1781800200 | 3.9 | 0.05 | 1.30 | 4.05 | 4.15 | 3.9 | 8898844 |
| 1781713800 | 3.85 | -0.45 | -10.47 | 4.3 | 4.3 | 3.8 | 18772633 |
| 1781627400 | 4.3 | -0.15 | -3.37 | 4.45 | 4.65 | 4.2 | 8345818 |
| 1781541000 | 4.45 | 0.3 | 7.23 | 4.15 | 5.57 | 4.15 | 34840642 |
| 1781281800 | 4.15 | 1.05 | 33.87 | 3.25 | 4.5 | 3.25 | 46563277 |
| 1781195400 | 3.1 | 0.2 | 6.90 | 2.9 | 3.1 | 2.75 | 4810428 |
| 1781109000 | 2.9 | -0.2 | -6.45 | 3.15 | 3.3 | 2.9 | 9028594 |
| 1781022600 | 3.1 | 0.4 | 14.81 | 2.7 | 3.15 | 2.7 | 21120365 |
| 1780936200 | 2.7 | -0.05 | -1.82 | 2.75 | 2.75 | 2.6 | 17447932 |
| 1780677000 | 2.75 | 0.1 | 3.77 | 2.65 | 2.75 | 2.65 | 1895062 |
| 1780590600 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.6 | 3994582 |
| 1780504200 | 2.7 | 0 | 0.00 | 2.7 | 2.8 | 2.7 | 971409 |
| 1780417800 | 2.7 | -0.05 | -1.82 | 2.75 | 2.75 | 2.65 | 5631126 |
| 1780331400 | 2.75 | 0.25 | 10.00 | 2.55 | 2.75 | 2.55 | 16123678 |
| 1780072200 | 2.5 | 0.05 | 2.04 | 2.5 | 2.6 | 2.45 | 6860333 |
| 1779985800 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 1031212 |
| 1779899400 | 2.45 | -0.05 | -2.00 | 2.5 | 2.5 | 2.4 | 2828264 |
| 1779813000 | 2.5 | 0.15 | 6.38 | 2.3 | 2.5 | 2.3 | 2663450 |
| 1779467400 | 2.35 | -0.05 | -2.08 | 2.4 | 2.4 | 2.35 | 772892 |
| 1779381000 | 2.4 | -0.1 | -4.00 | 2.5 | 2.5 | 2.4 | 2802682 |
| 1779294600 | 2.5 | 0.1 | 4.17 | 2.45 | 2.5 | 2.45 | 8861809 |
| 1779208200 | 2.4 | -0.05 | -2.04 | 2.45 | 2.5099999 | 2.33 | 3085631 |
| 1779121800 | 2.45 | 0.05 | 2.08 | 2.4 | 2.5099999 | 2.4 | 1206478 |
| 1778862600 | 2.4 | -0.05 | -2.04 | 2.5 | 2.5099999 | 2.4 | 3295124 |
| 1778776200 | 2.45 | -0.03 | -1.01 | 2.55 | 2.575 | 2.45 | 6269853 |
| 1778689800 | 2.475 | -0.13 | -4.81 | 2.6 | 2.6 | 2.45 | 6791403 |
| 1778603400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.5 | 4745927 |
| 1778517000 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.5 | 5337695 |
| 1778257800 | 2.6 | 0.05 | 1.96 | 2.55 | 2.6 | 2.4975 | 12019388 |
| 1778171400 | 2.55 | -0.05 | -1.92 | 2.6 | 2.6 | 2.525 | 3754282 |
| 1778085000 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.5175 | 1729501 |
| 1777998600 | 2.6 | 0.1 | 4.00 | 2.5 | 2.65 | 2.5 | 10531478 |
| 1777653000 | 2.5 | 0.05 | 2.04 | 2.45 | 2.6 | 2.425 | 7947024 |
| 1777566600 | 2.45 | 0 | 0.00 | 2.5 | 2.6 | 2.45 | 1882369 |
| 1777480200 | 2.45 | 0.1 | 4.26 | 2.45 | 2.65 | 2.45 | 25567492 |
| 1777393800 | 2.35 | -0.15 | -6.00 | 2.5 | 2.5299999 | 2.35 | 2886324 |
| 1777307400 | 2.5 | 0.1 | 4.17 | 2.4 | 2.5099999 | 2.27 | 4603811 |
| 1777048200 | 2.4 | 0.25 | 11.63 | 2.15 | 2.4 | 2.14 | 3059829 |
| 1776961800 | 2.15 | -0.3 | -12.24 | 2.45 | 2.45 | 2.15 | 7874564 |
| 1776875400 | 2.45 | -0.05 | -2.00 | 2.5 | 2.55 | 2.4 | 2423474 |
| 1776789000 | 2.5 | 0.13 | 5.26 | 2.375 | 2.5 | 2.375 | 4438840 |
| 1776702600 | 2.375 | -0.25 | -9.52 | 2.625 | 2.625 | 2.375 | 4167681 |
| 1776443400 | 2.625 | -0.25 | -8.70 | 2.75 | 2.75 | 2.625 | 8142006 |
| 1776357000 | 2.875 | -0.25 | -8.00 | 3.125 | 3.125 | 2.875 | 3865011 |
| 1776270600 | 3.125 | 0 | 0.00 | 3.25 | 3.25 | 3.125 | 3776744 |
| 1776184200 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.1 | 2160989 |
| 1776097800 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 3506697 |
| 1775838600 | 3.125 | 0 | 0.00 | 3.25 | 3.25 | 3.125 | 4040203 |
| 1775752200 | 3.125 | -0.38 | -10.71 | 3.5 | 3.625 | 3.125 | 7457212 |
| 1775665800 | 3.5 | 0.38 | 12.00 | 3.375 | 3.5 | 3.25 | 6330368 |
| 1775579400 | 3.125 | 0.75 | 31.58 | 2.75 | 3.125 | 2.75 | 8084237 |
| 1775147400 | 2.375 | 0 | 0.00 | 2.375 | 2.375 | 2.375 | 3768553 |
| 1775061000 | 2.375 | 0 | 0.00 | 2.375 | 2.3849999 | 2.267 | 1347915 |
| 1774974600 | 2.375 | 0 | 0.00 | 2.375 | 2.425 | 2.3125 | 4378076 |
| 1774888200 | 2.375 | 0 | 0.00 | 2.375 | 2.375 | 2.375 | 422448 |
| 1774632600 | 2.375 | 0.06 | 2.37 | 2.5 | 2.5 | 2.25 | 264929 |
| 1774546200 | 2.32 | -0.31 | -11.62 | 2.625 | 2.625 | 2.32 | 1352214 |
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.
