Premium
Microsaic Systems Plc (MSYS)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -2.94117647059 | 0.85 | 0.875 | 0.825 | 647532 | 0.83176431 | DE |
| 4 | 0.05 | 6.45161290323 | 0.775 | 0.9 | 0.7 | 884507 | 0.82053438 | DE |
| 12 | -0.025 | -2.94117647059 | 0.85 | 0.9 | 0.7 | 555376 | 0.82212648 | DE |
| 26 | -0.25 | -23.2558139535 | 1.075 | 1.075 | 0.7 | 263906 | 0.8240812 | DE |
| 52 | -0.575 | -41.0714285714 | 1.4 | 1.5 | 0.7 | 231689 | 0.95288429 | DE |
| 156 | -46092.925 | -99.9982101695 | 46093.75 | 54296.875 | 0.007 | 107727 | 3565.06068468 | DE |
| 260 | -371092.925 | -99.9997776842 | 371093.75 | 551953.125 | 0.007 | 76850 | 18186.9097542 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 0.825 | -0.025 | -2.94 | 0.85 | 0.85 | 0.825 | 2548756 |
| 1738603800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 129671 |
| 1738344600 | 0.85 | -0.025 | -2.86 | 0.875 | 0.875 | 0.85 | 372116 |
| 1738258200 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 10270 |
| 1738171800 | 0.875 | 0.025 | 2.94 | 0.85 | 0.875 | 0.85 | 176847 |
| 1738085400 | 0.85 | 0 | 0.00 | 0.85 | 0.875 | 0.825 | 2043894 |
| 1737999000 | 0.85 | 0.05 | 6.25 | 0.8 | 0.9 | 0.8 | 3976449 |
| 1737739800 | 0.8 | 0.1 | 14.29 | 0.75 | 0.85 | 0.75 | 7637632 |
| 1737653400 | 0.7 | -0.05 | -6.67 | 0.75 | 0.75 | 0.7 | 88110 |
| 1737567000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 46789 |
| 1737480600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 46976 |
| 1737394200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 18442 |
| 1737135000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 923 |
| 1737048600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 68103 |
| 1736962200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 263789 |
| 1736875800 | 0.75 | -0.025 | -3.23 | 0.8 | 0.8 | 0.725 | 120257 |
| 1736789400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 108700 |
| 1736530200 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 5967 |
| 1736443800 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 2155 |
| 1736357400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 24299 |
| 1736271000 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 141832 |
| 1736184600 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 297045 |
| 1735925400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 1654 |
| 1735839000 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 8612 |
| 1735666200 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 62553 |
| 1735579800 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 62945 |
| 1735320600 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 2000 |
| 1735061400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 264 |
| 1734975000 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1734715800 | 0.775 | -0.05 | -6.06 | 0.85 | 0.85 | 0.775 | 90793 |
| 1734629400 | 0.825 | 0 | 0.00 | 0.85 | 0.85 | 0.792 | 82068 |
| 1734543000 | 0.825 | 0 | 0.00 | 0.85 | 0.85 | 0.825 | 92 |
| 1734456600 | 0.825 | 0 | 0.00 | 0.825 | 0.85 | 0.825 | 12399 |
| 1734370200 | 0.825 | 0 | 0.00 | 0.85 | 0.85 | 0.825 | 352000 |
| 1734111000 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 125076 |
| 1734024600 | 0.825 | 0 | 0.00 | 0.825 | 0.85 | 0.825 | 280001 |
| 1733938200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.792 | 1518751 |
| 1733851800 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 2029 |
| 1733765400 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 412 |
| 1733506200 | 0.825 | 0 | 0.00 | 0.85 | 0.85 | 0.825 | 0 |
| 1733419800 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 300000 |
| 1733333400 | 0.825 | 0 | 0.00 | 0.85 | 0.85 | 0.825 | 0 |
| 1733247000 | 0.825 | -0.025 | -2.94 | 0.85 | 0.85 | 0.825 | 25674 |
| 1733160600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 5559 |
| 1732901400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 23853 |
| 1732815000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 9757 |
| 1732728600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 135 |
| 1732642200 | 0.85 | 0.05 | 6.25 | 0.825 | 0.85 | 0.825 | 1475594 |
| 1732555800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.765 | 2154323 |
| 1732296600 | 0.8 | -0.05 | -5.88 | 0.85 | 0.85 | 0.8 | 2717367 |
| 1732210200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.81435 | 109069 |
| 1732123800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.81435 | 161521 |
| 1732037400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.8 | 28902 |
| 1731951000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.8 | 56062 |
| 1731691800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.81435 | 804528 |
| 1731605400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.8 | 206045 |
| 1731519000 | 0.85 | 0 | 0.00 | 0.85 | 0.9 | 0.85 | 2847350 |
| 1731432600 | 0.85 | -0.225 | -20.93 | 1.05 | 1.05 | 0.775 | 2387423 |
| 1731346200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1731087000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1731000600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1730914200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1730827800 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
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
