Premium
Marwyn Value Investors Limited (MVI)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.25 | 7.85907859079 | 92.25 | 99.5 | 92.25 | 9187 | 97.35490081 | DE |
| 4 | 13.5 | 15.6976744186 | 86 | 99.5 | 86 | 10537 | 90.6646462 | DE |
| 12 | 6.5 | 6.98924731183 | 93 | 99.5 | 85 | 11318 | 89.5070274 | DE |
| 26 | 4.5 | 4.73684210526 | 95 | 99.5 | 85 | 10190 | 91.51750198 | DE |
| 52 | 19 | 23.602484472 | 80.5 | 102.5 | 80.5 | 16421 | 91.45269263 | DE |
| 156 | -19.5 | -16.3865546218 | 119 | 119 | 77.5 | 27446 | 96.4507142 | DE |
| 260 | -6 | -5.68720379147 | 105.5 | 127.5 | 75.5 | 101091 | 102.81971965 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 98.5 | 2.5 | 2.60 | 96 | 98.5 | 96 | 22496 |
| 1735925400 | 96 | 3.5 | 3.78 | 92.5 | 96 | 92.5 | 12500 |
| 1735839000 | 92.5 | 0.25 | 0.27 | 92.25 | 92.5 | 92.25 | 500 |
| 1735666200 | 92.25 | 0 | 0.00 | 92.25 | 92.25 | 92.25 | 1253 |
| 1735579800 | 92.25 | 0.5 | 0.54 | 91.75 | 92.25 | 91.75 | 1555 |
| 1735320600 | 91.75 | 2.75 | 3.09 | 89.5 | 91.75 | 88.5 | 42981 |
| 1735061400 | 89 | 0 | 0.00 | 89 | 89 | 89 | 8105 |
| 1734975000 | 89 | 2 | 2.30 | 87 | 89 | 87 | 9679 |
| 1734715800 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1734629400 | 87 | 0 | 0.00 | 87 | 87 | 87 | 19037 |
| 1734543000 | 87 | 0 | 0.00 | 87 | 87 | 87 | 9428 |
| 1734456600 | 87 | -0.5 | -0.57 | 87.5 | 87.5 | 87 | 0 |
| 1734370200 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 18000 |
| 1734111000 | 87.5 | -0.5 | -0.57 | 88 | 88 | 87.5 | 27170 |
| 1734024600 | 88 | 0 | 0.00 | 88 | 88 | 88 | 1457 |
| 1733938200 | 88 | 2 | 2.33 | 86 | 88 | 86 | 4464 |
| 1733851800 | 86 | 0 | 0.00 | 86 | 86 | 86 | 500 |
| 1733765400 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1733506200 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1733419800 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1733333400 | 86 | 0 | 0.00 | 86 | 86 | 86 | 12613 |
| 1733247000 | 86 | 0 | 0.00 | 86 | 86 | 86 | 601 |
| 1733160600 | 86 | 0 | 0.00 | 86 | 86 | 86 | 14540 |
| 1732901400 | 86 | 0 | 0.00 | 86 | 86 | 86 | 3522 |
| 1732815000 | 86 | 0 | 0.00 | 86 | 86 | 86 | 1734 |
| 1732728600 | 86 | 0.25 | 0.29 | 86 | 86 | 86 | 25047 |
| 1732642200 | 85.75 | 0.75 | 0.88 | 85.75 | 85.75 | 85.75 | 14305 |
| 1732555800 | 85 | -0.75 | -0.87 | 85.75 | 85.75 | 85 | 83392 |
| 1732296600 | 85.75 | 0 | 0.00 | 85.75 | 85.75 | 85.75 | 7500 |
| 1732210200 | 85.75 | -0.75 | -0.87 | 86 | 86 | 85.75 | 12000 |
| 1732123800 | 86.5 | -0.5 | -0.57 | 87 | 87 | 86.5 | 17000 |
| 1732037400 | 87 | -1 | -1.14 | 88 | 88 | 87 | 73 |
| 1731951000 | 88 | 0 | 0.00 | 88 | 88 | 88 | 7350 |
| 1731691800 | 88 | -0.5 | -0.56 | 88.5 | 88.5 | 87.5 | 53538 |
| 1731605400 | 88.5 | -0.5 | -0.56 | 89 | 89 | 88.5 | 7500 |
| 1731519000 | 89 | -0.5 | -0.56 | 89.5 | 89.5 | 89 | 4610 |
| 1731432600 | 89.5 | -1 | -1.10 | 90.5 | 90.5 | 89.5 | 0 |
| 1731346200 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 913 |
| 1731087000 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 5050 |
| 1731000600 | 90.5 | -1.75 | -1.90 | 90.5 | 90.5 | 90.5 | 0 |
| 1730914200 | 92.25 | 0 | 0.00 | 92.25 | 92.25 | 92.25 | 0 |
| 1730827800 | 92.25 | 0 | 0.00 | 92.25 | 92.25 | 92.25 | 0 |
| 1730741400 | 92.25 | 0 | 0.00 | 92.25 | 92.25 | 92.25 | 104 |
| 1730482200 | 92.25 | 0 | 0.00 | 92.25 | 92.25 | 92.25 | 3500 |
| 1730395800 | 92.25 | 0 | 0.00 | 92.25 | 92.25 | 92.25 | 0 |
| 1730309400 | 92.25 | 0.75 | 0.82 | 91.5 | 92.25 | 91.25 | 9045 |
| 1730223000 | 91.5 | -0.25 | -0.27 | 91.75 | 91.75 | 91.5 | 6300 |
| 1730136600 | 91.75 | -0.5 | -0.54 | 92.25 | 92.25 | 91.75 | 27590 |
| 1729873800 | 92.25 | -0.75 | -0.81 | 93 | 93 | 92.25 | 2119 |
| 1729787400 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1729701000 | 93 | -1.75 | -1.85 | 94.25 | 94.25 | 93 | 1446 |
| 1729614600 | 94.75 | 0 | 0.00 | 94.75 | 94.75 | 94.75 | 0 |
| 1729528200 | 94.75 | 2 | 2.16 | 92.75 | 95 | 92.75 | 35719 |
| 1729269000 | 92.75 | 0.25 | 0.27 | 92.5 | 92.75 | 92.5 | 51935 |
| 1729182600 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 25841 |
| 1729096200 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 22379 |
| 1729009800 | 92.5 | -0.5 | -0.54 | 93 | 93 | 92.5 | 8727 |
| 1728923400 | 93 | 0 | 0.00 | 93 | 93 | 93 | 7125 |
| 1728664200 | 93 | 0 | 0.00 | 93 | 93 | 92.5 | 15800 |
| 1728577800 | 93 | 0.5 | 0.54 | 92.5 | 93 | 92.5 | 20000 |
| 1728491400 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 841 |
| 1728405000 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1728318600 | 92.5 | 1 | 1.09 | 91.5 | 92.5 | 91.5 | 9682 |
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
