Premium
Mosman Oil And Gas Limited (MSMN)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -5.33333333333 | 0.0375 | 0.0385 | 0.0345 | 305248292 | 0.03676657 | DE |
| 4 | -0.0095 | -21.1111111111 | 0.045 | 0.0495 | 0.0345 | 609620609 | 0.04205618 | DE |
| 12 | 0.011 | 44.8979591837 | 0.0245 | 0.0755 | 0.0245 | 540592812 | 0.0466961 | DE |
| 26 | 0.0025 | 7.57575757576 | 0.033 | 0.0755 | 0.0235 | 414826282 | 0.04163258 | DE |
| 52 | -0.004 | -10.1265822785 | 0.0395 | 0.08 | 0.0235 | 480650529 | 0.0446879 | DE |
| 156 | -0.0295 | -45.3846153846 | 0.065 | 0.115 | 0.0105 | 293448273 | 0.03891039 | DE |
| 260 | -0.0895 | -71.6 | 0.125 | 0.23 | 0.0105 | 200045929 | 0.05220737 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750091400 | 0.0354999 | -0.0005 | -1.39 | 0.036 | 0.036 | 0.035 | 284505540 |
| 1749832200 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.035 | 96908383 |
| 1749745800 | 0.036 | -0.0005 | -1.37 | 0.0365 | 0.0365 | 0.036 | 160403197 |
| 1749659400 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0345 | 510160737 |
| 1749573000 | 0.0365 | -0.002 | -5.19 | 0.0385 | 0.0385 | 0.0365 | 491014314 |
| 1749486600 | 0.0385 | -0.0025 | -6.10 | 0.0375 | 0.0385 | 0.0365 | 267754830 |
| 1749227400 | 0.041 | 0.0015 | 3.80 | 0.041 | 0.041 | 0.041 | 112609785 |
| 1749141000 | 0.0395 | 0.0005 | 1.28 | 0.039 | 0.04 | 0.039 | 355044833 |
| 1749054600 | 0.039 | -0.004 | -9.30 | 0.044 | 0.044 | 0.0385 | 511837814 |
| 1748968200 | 0.0429999 | -0.002 | -4.44 | 0.045 | 0.0455 | 0.0425 | 211383987 |
| 1748881800 | 0.045 | 0.0025 | 5.88 | 0.0425 | 0.0455 | 0.042 | 260550860 |
| 1748622600 | 0.0425 | -0.002 | -4.49 | 0.0445 | 0.0465 | 0.0425 | 343606833 |
| 1748536200 | 0.0445 | 0.0065 | 17.11 | 0.038 | 0.0455 | 0.0375 | 1330701777 |
| 1748449800 | 0.038 | -0.003 | -7.32 | 0.041 | 0.041 | 0.036 | 1491495774 |
| 1748363400 | 0.041 | -0.0015 | -3.53 | 0.0425 | 0.0425 | 0.0405 | 278835037 |
| 1748017800 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0429999 | 0.042 | 781225338 |
| 1747931400 | 0.0425 | -0.002 | -4.49 | 0.045 | 0.045 | 0.042 | 770324772 |
| 1747845000 | 0.0445 | -0.0015 | -3.26 | 0.046 | 0.0465 | 0.0445 | 1340544029 |
| 1747758600 | 0.046 | 0.0005 | 1.10 | 0.0455 | 0.0495 | 0.045 | 1721310056 |
| 1747672200 | 0.0455 | -0.0001 | -0.22 | 0.045 | 0.0455 | 0.044 | 547079210 |
| 1747413000 | 0.0456 | -0.0154 | -25.25 | 0.061 | 0.061 | 0.0445 | -1186270418 |
| 1747326600 | 0.061 | -0.001 | -1.61 | 0.0615 | 0.0645 | 0.057 | 399395898 |
| 1747240200 | 0.062 | -0.0055 | -8.15 | 0.0685 | 0.0709999 | 0.0595 | 1229783557 |
| 1747153800 | 0.0675 | 0.0065 | 10.66 | 0.061 | 0.0735 | 0.061 | 803147006 |
| 1747067400 | 0.061 | -0.0045 | -6.87 | 0.0655 | 0.067 | 0.0595 | 746902703 |
| 1746808200 | 0.0655 | -0.003 | -4.38 | 0.069 | 0.0755 | 0.065 | 1237511352 |
| 1746721800 | 0.0685 | 0.0135 | 24.55 | 0.0575 | 0.0685 | 0.0575 | 1254511413 |
| 1746635400 | 0.055 | -0.0014 | -2.48 | 0.056 | 0.0565 | 0.0535 | 440928832 |
| 1746549000 | 0.0564 | 0.0074 | 15.10 | 0.049 | 0.0615 | 0.049 | 1992994431 |
| 1746203400 | 0.049 | 0.002 | 4.26 | 0.047 | 0.0525 | 0.0465 | 972629204 |
| 1746117000 | 0.047 | 0.005 | 11.90 | 0.042 | 0.0475 | 0.042 | 340387593 |
| 1746030600 | 0.042 | 0.002 | 5.00 | 0.04 | 0.0429999 | 0.04 | 138211673 |
| 1745944200 | 0.04 | 0 | 0.00 | 0.04 | 0.0415 | 0.04 | 110957297 |
| 1745857800 | 0.04 | 0.002 | 5.26 | 0.038 | 0.041 | 0.038 | 105511276 |
| 1745598600 | 0.038 | -0.001 | -2.56 | 0.039 | 0.039 | 0.0375 | 120509650 |
| 1745512200 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 123887386 |
| 1745425800 | 0.04 | -0.003 | -6.98 | 0.0415 | 0.042 | 0.038 | 336916306 |
| 1745339400 | 0.0429999 | 0.0039999 | 10.26 | 0.039 | 0.045 | 0.039 | 424176103 |
| 1744907400 | 0.039 | -0.0008 | -2.01 | 0.038 | 0.042 | 0.038 | 251266866 |
| 1744821000 | 0.0398 | 0.0053 | 15.36 | 0.037 | 0.0398 | 0.035 | 409195991 |
| 1744734600 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.034 | 147762603 |
| 1744648200 | 0.0345 | 0.0035 | 11.29 | 0.031 | 0.0345 | 0.031 | 144858859 |
| 1744389000 | 0.031 | 0 | 0.00 | 0.03 | 0.031 | 0.03 | 182377256 |
| 1744302600 | 0.031 | -0.003 | -8.82 | 0.0345 | 0.0345 | 0.03 | 354353784 |
| 1744216200 | 0.034 | 0.0005 | 1.49 | 0.0335 | 0.0345 | 0.0335 | 163536323 |
| 1744129800 | 0.0335 | -0.003 | -8.22 | 0.0365 | 0.0365 | 0.0335 | 158754461 |
| 1744043400 | 0.0365 | 0.0010001 | 2.82 | 0.0354999 | 0.0365 | 0.0335 | 161319741 |
| 1743784200 | 0.0354999 | -0.0015 | -4.05 | 0.037 | 0.04 | 0.0335 | 478407254 |
| 1743697800 | 0.037 | 0.008 | 27.59 | 0.029 | 0.0375 | 0.029 | 855886158 |
| 1743611400 | 0.029 | -0.0005 | -1.69 | 0.0295 | 0.03 | 0.0285 | 143112707 |
| 1743525000 | 0.0295 | 0.0005 | 1.72 | 0.029 | 0.0295 | 0.0285 | 51534286 |
| 1743438600 | 0.029 | 0.0005 | 1.75 | 0.0285 | 0.031 | 0.0285 | 258390447 |
| 1743183000 | 0.0285 | 0 | 0.00 | 0.0285 | 0.03 | 0.028 | 163358608 |
| 1743096600 | 0.0285 | 0.0005 | 1.79 | 0.028 | 0.0305 | 0.0265 | 279873029 |
| 1743010200 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.028 | 95667656 |
| 1742923800 | 0.029 | -0.0005 | -1.69 | 0.0295 | 0.031 | 0.029 | 186941999 |
| 1742837400 | 0.0295 | 0.0040001 | 15.69 | 0.0245 | 0.031 | 0.0245 | 316749344 |
| 1742578200 | 0.0254999 | -0.001 | -3.77 | 0.0265 | 0.0265 | 0.0235 | 366823595 |
| 1742491800 | 0.0265 | -0.0005 | -1.85 | 0.027 | 0.028 | 0.0265 | 166946076 |
| 1742405400 | 0.027 | -0.0005 | -1.82 | 0.027 | 0.0285 | 0.0265 | 70860169 |
| 1742319000 | 0.0275 | -0.0015 | -5.17 | 0.029 | 0.029 | 0.0265 | 176764352 |
| 1742232600 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.0275 | 150603442 |
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
