Premium
Mti Wireless Edge Ltd. (MWE)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 2.83018867925 | 53 | 56 | 53 | 155703 | 54.09745413 | DE |
| 4 | 2.5 | 4.80769230769 | 52 | 56 | 46 | 104420 | 52.30825464 | DE |
| 12 | 9.5 | 21.1111111111 | 45 | 56 | 42 | 95789 | 48.50062584 | DE |
| 26 | 14.5 | 36.25 | 40 | 56 | 39.5 | 77972 | 47.23886938 | DE |
| 52 | 19 | 53.5211267606 | 35.5 | 56 | 35 | 69651 | 45.03471232 | DE |
| 156 | 2.5 | 4.80769230769 | 52 | 71 | 30.5 | 64113 | 47.48531987 | DE |
| 260 | 14.5 | 36.25 | 40 | 92.5 | 26 | 98559 | 55.90628327 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 53 | -1 | -1.85 | 54 | 54 | 53 | 121022 |
| 1740072600 | 54 | 0 | 0.00 | 54 | 54 | 54 | 34406 |
| 1739986200 | 54 | -1.5 | -2.70 | 55.5 | 55.5 | 54 | 62071 |
| 1739899800 | 55.5 | 1.5 | 2.78 | 55.5 | 55.5 | 55.5 | 131261 |
| 1739813400 | 54 | 1 | 1.89 | 53 | 56 | 53 | 429755 |
| 1739554200 | 53 | -1.5 | -2.75 | 54.5 | 55.5 | 53 | 316515 |
| 1739467800 | 54.5 | 1.5 | 2.83 | 53 | 54.5 | 53 | 213055 |
| 1739381400 | 53 | 4.5 | 9.28 | 51 | 53.5 | 51 | 253250 |
| 1739295000 | 48.5 | 1 | 2.11 | 47.5 | 48.5 | 47.5 | 48691 |
| 1739208600 | 47.5 | 0.5 | 1.06 | 47 | 47.5 | 47 | 52088 |
| 1738949400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 12164 |
| 1738863000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 21008 |
| 1738776600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 39870 |
| 1738690200 | 47 | 0.5 | 1.08 | 47 | 47 | 47 | 3188 |
| 1738603800 | 46.5 | -1 | -2.11 | 47.5 | 47.5 | 46 | 42122 |
| 1738344600 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 28755 |
| 1738258200 | 47.5 | -1.5 | -3.06 | 49 | 49 | 46.5 | 115754 |
| 1738171800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 50680 |
| 1738085400 | 49 | -2 | -3.92 | 51 | 51 | 49 | 79416 |
| 1737999000 | 51 | -1 | -1.92 | 52 | 52 | 51 | 33329 |
| 1737739800 | 52 | 0 | 0.00 | 52 | 52 | 52 | 13103 |
| 1737653400 | 52 | 0 | 0.00 | 52 | 52 | 52 | 18514 |
| 1737567000 | 52 | -1 | -1.89 | 53 | 53 | 52 | 39406 |
| 1737480600 | 53 | 0 | 0.00 | 53 | 53 | 53 | 35085 |
| 1737394200 | 53 | 0.5 | 0.95 | 53 | 53 | 53 | 50698 |
| 1737135000 | 52.5 | 0.5 | 0.96 | 52 | 53 | 52 | 166517 |
| 1737048600 | 52 | -1 | -1.89 | 53 | 53 | 52 | 50441 |
| 1736962200 | 53 | 1 | 1.92 | 52 | 53 | 52 | 141265 |
| 1736875800 | 52 | 2 | 4.00 | 52.5 | 52.5 | 51 | 154235 |
| 1736789400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 55502 |
| 1736530200 | 50 | 0.5 | 1.01 | 50 | 50 | 50 | 46905 |
| 1736443800 | 49.5 | 0.3 | 0.61 | 49.5 | 49.5 | 49.5 | 50885 |
| 1736357400 | 49.2 | 1.2 | 2.50 | 48 | 49.5 | 48 | 163113 |
| 1736271000 | 48 | 1.5 | 3.23 | 46.5 | 48.5 | 46.5 | 95410 |
| 1736184600 | 46.5 | 1 | 2.20 | 45.5 | 46.5 | 45.5 | 116540 |
| 1735925400 | 45.5 | 1 | 2.25 | 45 | 45.5 | 45 | 83191 |
| 1735839000 | 44.5 | 2 | 4.71 | 42.5 | 44.5 | 42.5 | 392221 |
| 1735666200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 50000 |
| 1735579800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 15959 |
| 1735320600 | 42.5 | -0.5 | -1.16 | 42.5 | 42.5 | 42 | 36786 |
| 1735061400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 8800 |
| 1734975000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 262 |
| 1734715800 | 43 | -1 | -2.27 | 44 | 44 | 43 | 61183 |
| 1734629400 | 44 | 0 | 0.00 | 44 | 44 | 43 | 15695 |
| 1734543000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 23500 |
| 1734456600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 1677 |
| 1734370200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 33402 |
| 1734111000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 62437 |
| 1734024600 | 44 | -0.5 | -1.12 | 44.5 | 44.5 | 44 | 9505 |
| 1733938200 | 44.5 | 1.5 | 3.49 | 43.5 | 44.5 | 43.5 | 78340 |
| 1733851800 | 43 | 0 | 0.00 | 43 | 43 | 42.5 | 927777 |
| 1733765400 | 43 | -0.5 | -1.15 | 43.5 | 43.5 | 43 | 51319 |
| 1733506200 | 43.5 | -0.5 | -1.14 | 43.5 | 43.5 | 43.5 | 28130 |
| 1733419800 | 44 | 0 | 0.00 | 44 | 44 | 43.5 | 166451 |
| 1733333400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 43178 |
| 1733247000 | 44 | 0 | 0.00 | 43.5 | 44.5 | 43 | 23611 |
| 1733160600 | 44 | -1 | -2.22 | 45 | 45 | 43.5 | 60555 |
| 1732901400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 446 |
| 1732815000 | 45 | 0 | 0.00 | 45 | 45 | 45 | 14614 |
| 1732728600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 16539 |
| 1732642200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 13308 |
| 1732555800 | 45 | 0 | 0.00 | 45.5 | 45.5 | 45 | 56546 |
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
