Premium
Mulberry Group Plc (MUL)
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 | -3.5 | -3.22580645161 | 108.5 | 108.5 | 105 | 917 | 108.5 | DE |
| 4 | -2 | -1.8691588785 | 107 | 108.5 | 101 | 2105 | 107.35345647 | DE |
| 12 | -22.5 | -17.6470588235 | 127.5 | 130 | 97.5 | 5028 | 107.31750514 | DE |
| 26 | 2.5 | 2.43902439024 | 102.5 | 140 | 95 | 6724 | 115.80686958 | DE |
| 52 | -60 | -36.3636363636 | 165 | 165 | 94 | 5255 | 117.40253589 | DE |
| 156 | -200 | -65.5737704918 | 305 | 320 | 94 | 3664 | 189.28184594 | DE |
| 260 | -178 | -62.8975265018 | 283 | 412 | 94 | 9038 | 237.13079743 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 105 | -3.5 | -3.23 | 108.5 | 108.5 | 105 | 1182 |
| 1736443800 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 1602 |
| 1736357400 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 713 |
| 1736271000 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 900 |
| 1736184600 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 1027 |
| 1735925400 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 343 |
| 1735839000 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 1578 |
| 1735666200 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 444 |
| 1735579800 | 108.5 | 1.5 | 1.40 | 107 | 108.5 | 107 | 1826 |
| 1735320600 | 107 | 0 | 0.00 | 107 | 107 | 107 | 154 |
| 1735061400 | 107 | 0 | 0.00 | 107 | 107 | 101 | 44 |
| 1734975000 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1734715800 | 107 | 0 | 0.00 | 107 | 107 | 101 | 5525 |
| 1734629400 | 107 | 0 | 0.00 | 107 | 107 | 107 | 18 |
| 1734543000 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1734456600 | 107 | 0 | 0.00 | 107 | 107 | 107 | 14167 |
| 1734370200 | 107 | 0 | 0.00 | 107 | 107 | 107 | 3385 |
| 1734111000 | 107 | 0 | 0.00 | 107 | 107 | 107 | 4062 |
| 1734024600 | 107 | 7 | 7.00 | 100 | 107 | 100 | 3294 |
| 1733938200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 3410 |
| 1733851800 | 100 | -5 | -4.76 | 100 | 100 | 100 | 44 |
| 1733765400 | 105 | 7.5 | 7.69 | 97.5 | 105 | 97.5 | 165 |
| 1733506200 | 97.5 | -2.5 | -2.50 | 97.5 | 97.5 | 97.5 | 1625 |
| 1733419800 | 100 | 1.5 | 1.52 | 98.5 | 100 | 97.5 | 6243 |
| 1733333400 | 98.5 | 0 | 0.00 | 98.5 | 102 | 98.5 | 6801 |
| 1733247000 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 4957 |
| 1733160600 | 98.5 | 0 | 0.00 | 98.5 | 101 | 98.5 | 9713 |
| 1732901400 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 1492 |
| 1732815000 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 31746 |
| 1732728600 | 98.5 | -1.5 | -1.50 | 100 | 100 | 98.5 | 4812 |
| 1732642200 | 100 | 0 | 0.00 | 100 | 105 | 100 | 1954 |
| 1732555800 | 100 | -2 | -1.96 | 100 | 100 | 100 | 7815 |
| 1732296600 | 102 | 2 | 2.00 | 100 | 103.5 | 97.5 | 4957 |
| 1732210200 | 100 | 0 | 0.00 | 100 | 102.5 | 100 | 0 |
| 1732123800 | 100 | -5 | -4.76 | 105 | 110 | 100 | 5869 |
| 1732037400 | 105 | -13 | -11.02 | 110 | 110 | 100 | 17158 |
| 1731951000 | 118 | 8 | 7.27 | 110 | 119.5 | 110 | 4714 |
| 1731691800 | 110 | 0 | 0.00 | 110 | 116 | 110 | 3 |
| 1731605400 | 110 | 2.5 | 2.33 | 107.5 | 110 | 107.5 | 408 |
| 1731519000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 2373 |
| 1731432600 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 569 |
| 1731346200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 18 |
| 1731087000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 655 |
| 1731000600 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 9 |
| 1730914200 | 107.5 | 7.5 | 7.50 | 107.5 | 107.5 | 107.5 | 221 |
| 1730827800 | 100 | -10 | -9.09 | 107.5 | 107.5 | 100 | 7595 |
| 1730741400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 585 |
| 1730482200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1730395800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 2014 |
| 1730309400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 2239 |
| 1730223000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 12829 |
| 1730136600 | 110 | -10 | -8.33 | 112.5 | 120 | 110 | 1370 |
| 1729873800 | 120 | 10 | 9.09 | 110 | 120 | 110 | 23257 |
| 1729787400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 8031 |
| 1729701000 | 110 | -5 | -4.35 | 117.5 | 117.5 | 107.5 | 30333 |
| 1729614600 | 115 | -12.5 | -9.80 | 122.5 | 122.5 | 115 | 37499 |
| 1729528200 | 127.5 | -2.5 | -1.92 | 130 | 130 | 123.5 | 2925 |
| 1729269000 | 130 | 2.5 | 1.96 | 127.5 | 130 | 122 | 1153 |
| 1729182600 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 120 | 4391 |
| 1729096200 | 127.5 | -5 | -3.77 | 132.5 | 132.5 | 127 | 27083 |
| 1729009800 | 132.5 | 0 | 0.00 | 135 | 135 | 127 | 18847 |
| 1728923400 | 132.5 | 20 | 17.78 | 127.5 | 135 | 127.5 | 75640 |
| 1728664200 | 112.5 | 2.5 | 2.27 | 110 | 112.5 | 110 | 6250 |
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
