Premium
Marwyn Value Investors Limited (MVI)
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 | 3.43137254902 | 102 | 105.5 | 102 | 22735 | 103.40561083 | DE |
| 4 | -0.5 | -0.471698113208 | 106 | 107.5 | 102 | 24435 | 105.59417504 | DE |
| 12 | 5.5 | 5.5 | 100 | 107.5 | 98 | 19028 | 103.62645385 | DE |
| 26 | 13 | 14.0540540541 | 92.5 | 107.5 | 85 | 15021 | 98.73076752 | DE |
| 52 | 15.25 | 16.8975069252 | 90.25 | 107.5 | 85 | 13756 | 97.37550524 | DE |
| 156 | -11.5 | -9.82905982906 | 117 | 117 | 77.5 | 27588 | 95.87028119 | DE |
| 260 | 29 | 37.908496732 | 76.5 | 127.5 | 75.5 | 97061 | 102.93362919 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 105.5 | 1.5 | 1.44 | 104 | 105.5 | 104 | 31918 |
| 1744821000 | 104 | 0 | 0.00 | 104 | 104 | 104 | 42500 |
| 1744734600 | 104 | 0 | 0.00 | 104 | 104 | 104 | 3110 |
| 1744648200 | 104 | 0.5 | 0.48 | 104 | 104 | 104 | 3019 |
| 1744389000 | 103.5 | 1 | 0.98 | 103 | 103.5 | 103 | 30000 |
| 1744302600 | 102.5 | 0.5 | 0.49 | 102 | 102.5 | 102 | 35044 |
| 1744216200 | 102 | -0.5 | -0.49 | 102 | 102 | 102 | 0 |
| 1744129800 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 36484 |
| 1744043400 | 102.5 | -3 | -2.84 | 105 | 105 | 102.5 | 22334 |
| 1743784200 | 105.5 | -1.5 | -1.40 | 107 | 107 | 105.5 | 50000 |
| 1743697800 | 107 | -0.5 | -0.47 | 107 | 107 | 107 | 1037 |
| 1743611400 | 107.5 | 0.5 | 0.47 | 107 | 107.5 | 107 | 150464 |
| 1743525000 | 107 | 0 | 0.00 | 107 | 107 | 107 | 52755 |
| 1743438600 | 107 | 0 | 0.00 | 107 | 107 | 107 | 455 |
| 1743183000 | 107 | 0.5 | 0.47 | 106.5 | 107 | 106.5 | 34500 |
| 1743096600 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 10670 |
| 1743010200 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1742923800 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 13324 |
| 1742837400 | 106.5 | 0.5 | 0.47 | 106.5 | 106.5 | 106.5 | 1000 |
| 1742578200 | 106 | -0.5 | -0.47 | 106.5 | 106.5 | 106 | 1000 |
| 1742491800 | 106.5 | 2 | 1.91 | 106 | 106.5 | 106 | 1011 |
| 1742405400 | 104.5 | 0 | 0.00 | 104.5 | 105 | 104.5 | 39335 |
| 1742319000 | 104.5 | -0.5 | -0.48 | 105 | 105 | 104.5 | 8760 |
| 1742232600 | 105 | 1 | 0.96 | 104 | 105 | 104 | 17839 |
| 1741973400 | 104 | 0 | 0.00 | 104 | 104 | 104 | 1500 |
| 1741887000 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1741800600 | 104 | 0 | 0.00 | 104 | 104 | 104 | 11135 |
| 1741714200 | 104 | 0 | 0.00 | 104 | 104 | 104 | 29976 |
| 1741627800 | 104 | 0 | 0.00 | 104 | 104 | 104 | 1455 |
| 1741368600 | 104 | 0.5 | 0.48 | 103.5 | 104 | 103.5 | 57503 |
| 1741282200 | 103.5 | 0.5 | 0.49 | 104 | 104 | 103.5 | 0 |
| 1741195800 | 103 | -1 | -0.96 | 104 | 104 | 103 | 14573 |
| 1741109400 | 104 | 0 | 0.00 | 104 | 104 | 104 | 11501 |
| 1741023000 | 104 | 0 | 0.00 | 104 | 104 | 104 | 7174 |
| 1740763800 | 104 | 0 | 0.00 | 104 | 104 | 104 | 9863 |
| 1740677400 | 104 | 0 | 0.00 | 104 | 104 | 104 | 11500 |
| 1740591000 | 104 | 0 | 0.00 | 104 | 104 | 104 | 20000 |
| 1740504600 | 104 | 0 | 0.00 | 104 | 105 | 104 | 42628 |
| 1740418200 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1740159000 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1740072600 | 104 | 0.5 | 0.48 | 103.5 | 104 | 103.5 | 26415 |
| 1739986200 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 11000 |
| 1739899800 | 103.5 | -1 | -0.96 | 104.5 | 104.5 | 103.5 | 25622 |
| 1739813400 | 104.5 | 1 | 0.97 | 104.5 | 104.5 | 103.5 | 1571 |
| 1739554200 | 103.5 | 2.5 | 2.48 | 101.5 | 103.5 | 101.5 | 24821 |
| 1739467800 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1739381400 | 101 | 0.5 | 0.50 | 100.5 | 101 | 100.5 | 18561 |
| 1739295000 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 13700 |
| 1739208600 | 100.5 | 2.5 | 2.55 | 98 | 100.5 | 98 | 23360 |
| 1738949400 | 98 | 0 | 0.00 | 98 | 98 | 98 | 57872 |
| 1738863000 | 98 | -2 | -2.00 | 98.5 | 98.5 | 98 | 4483 |
| 1738776600 | 100 | 0 | 0.00 | 100 | 100 | 100 | 41000 |
| 1738690200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 10839 |
| 1738603800 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1738344600 | 100 | 0 | 0.00 | 100 | 100 | 100 | 30349 |
| 1738258200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1738171800 | 100 | 0 | 0.00 | 100 | 100 | 100 | 2750 |
| 1738085400 | 100 | 0 | 0.00 | 100 | 100 | 100 | 1961 |
| 1737999000 | 100 | 0 | 0.00 | 100 | 100 | 100 | 54459 |
| 1737739800 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1737653400 | 100 | 0 | 0.00 | 100 | 100 | 100 | 19497 |
| 1737567000 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1737480600 | 100 | 0 | 0.00 | 100 | 100 | 100 | 3000 |
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
