Premium
Premier Miton Group Plc (PMI)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -7.63358778626 | 65.5 | 66.5 | 60.5 | 262836 | 64.36398791 | DE |
| 4 | 5.5 | 10 | 55 | 66.5 | 53 | 309484 | 60.19852362 | DE |
| 12 | -5.5 | -8.33333333333 | 66 | 66.5 | 53 | 270871 | 60.62029131 | DE |
| 26 | -10.5 | -14.7887323944 | 71 | 74 | 53 | 254412 | 65.58054167 | DE |
| 52 | -3.5 | -5.46875 | 64 | 83.5 | 52.5 | 331434 | 65.34626695 | DE |
| 156 | -126 | -67.5603217158 | 186.5 | 205 | 49 | 386325 | 99.31888344 | DE |
| 260 | -120.5 | -66.5745856354 | 181 | 205 | 49 | 363801 | 110.00931016 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 60.5 | -2.5 | -3.97 | 62.5 | 62.5 | 60.5 | 234277 |
| 1734370200 | 63 | -0.5 | -0.79 | 63.5 | 63.5 | 63 | 194765 |
| 1734111000 | 63.5 | -0.5 | -0.78 | 64 | 64 | 63.5 | 80123 |
| 1734024600 | 64 | -0.5 | -0.78 | 64.5 | 64.5 | 64 | 146133 |
| 1733938200 | 64.5 | -0.5 | -0.77 | 65 | 66 | 64.5 | 359975 |
| 1733851800 | 65 | 0 | 0.00 | 65.5 | 66.5 | 65 | 533185 |
| 1733765400 | 65 | 0.5 | 0.78 | 64.5 | 66.5 | 64.5 | 551513 |
| 1733506200 | 64.5 | 2.3 | 3.70 | 61.5 | 64.5 | 61 | 688771 |
| 1733419800 | 62.2 | 1.6 | 2.64 | 61 | 62.2 | 60 | 277579 |
| 1733333400 | 60.6 | 5.6 | 10.18 | 55.5 | 61.5 | 55 | 1543373 |
| 1733247000 | 55 | 2 | 3.77 | 54 | 55 | 54 | 356461 |
| 1733160600 | 53 | -0.6 | -1.12 | 53.5 | 53.5 | 53 | 97070 |
| 1732901400 | 53.6 | 0.1 | 0.19 | 53.5 | 53.6 | 53.5 | 171673 |
| 1732815000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 70525 |
| 1732728600 | 53.5 | -1.5 | -2.73 | 54.5 | 55 | 53.5 | 52151 |
| 1732642200 | 55 | 0.5 | 0.92 | 54 | 55 | 54 | 176217 |
| 1732555800 | 54.5 | 0 | 0.00 | 54 | 54.5 | 54 | 222166 |
| 1732296600 | 54.5 | -0.5 | -0.91 | 54.5 | 55 | 54.5 | 182742 |
| 1732210200 | 55 | 0.5 | 0.92 | 54.5 | 55 | 54.5 | 200963 |
| 1732123800 | 54.5 | 0.3 | 0.55 | 54.2 | 54.5 | 54.2 | 70991 |
| 1732037400 | 54.2 | -1.3 | -2.34 | 55 | 55.5 | 54.2 | 340042 |
| 1731951000 | 55.5 | 0 | 0.00 | 55 | 55.5 | 55 | 50023 |
| 1731691800 | 55.5 | 0.5 | 0.91 | 55 | 55.5 | 55 | 181646 |
| 1731605400 | 55 | -2.2 | -3.85 | 55 | 55.5 | 55 | 207492 |
| 1731519000 | 57.2 | 0.7 | 1.24 | 56.5 | 57.2 | 55.5 | 391214 |
| 1731432600 | 56.5 | -2 | -3.42 | 58.5 | 58.5 | 56.5 | 478266 |
| 1731346200 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 443850 |
| 1731087000 | 58.5 | -1 | -1.68 | 59 | 59.5 | 58.5 | 113044 |
| 1731000600 | 59.5 | -1.5 | -2.46 | 61 | 61 | 59.5 | 224542 |
| 1730914200 | 61 | -0.5 | -0.81 | 61.5 | 61.5 | 61 | 289446 |
| 1730827800 | 61.5 | 0 | 0.00 | 62 | 62 | 61.5 | 116825 |
| 1730741400 | 61.5 | -0.5 | -0.81 | 62 | 62 | 61.5 | 101477 |
| 1730482200 | 62 | -0.5 | -0.80 | 62.5 | 62.5 | 62 | 80595 |
| 1730395800 | 62.5 | -1.5 | -2.34 | 64 | 64 | 62.5 | 271468 |
| 1730309400 | 64 | 3.5 | 5.79 | 60.5 | 64.5 | 60.5 | 735845 |
| 1730223000 | 60.5 | -1.5 | -2.42 | 62 | 62 | 60 | 265533 |
| 1730136600 | 62 | -1 | -1.59 | 63.5 | 63.5 | 62 | 225869 |
| 1729873800 | 63 | 1 | 1.61 | 62 | 63 | 62 | 413836 |
| 1729787400 | 62 | 0 | 0.00 | 62 | 62 | 62 | 292802 |
| 1729701000 | 62 | 0.5 | 0.81 | 62 | 62 | 61.5 | 304500 |
| 1729614600 | 61.5 | 0 | 0.00 | 62 | 62 | 61.5 | 128878 |
| 1729528200 | 61.5 | 0 | 0.00 | 62 | 62 | 61.5 | 146358 |
| 1729269000 | 61.5 | -1.5 | -2.38 | 63.5 | 63.5 | 61.5 | 258828 |
| 1729182600 | 63 | 0 | 0.00 | 63.5 | 63.5 | 63 | 439712 |
| 1729096200 | 63 | 2 | 3.28 | 61.5 | 63.5 | 61 | 308893 |
| 1729009800 | 61 | 0.4 | 0.66 | 61.5 | 61.5 | 61 | 166638 |
| 1728923400 | 60.6 | 0.6 | 1.00 | 60 | 61 | 60 | 233632 |
| 1728664200 | 60 | 1.5 | 2.56 | 58.5 | 60 | 58.5 | 415117 |
| 1728577800 | 58.5 | 0.5 | 0.86 | 58.5 | 58.5 | 58.5 | 165264 |
| 1728491400 | 58 | -0.5 | -0.85 | 58 | 58.5 | 58 | 152280 |
| 1728405000 | 58.5 | -1.5 | -2.50 | 60 | 60 | 58.5 | 209492 |
| 1728318600 | 60 | -1 | -1.64 | 61.5 | 61.5 | 60 | 274875 |
| 1728059400 | 61 | -0.5 | -0.81 | 61.5 | 61.5 | 61 | 54144 |
| 1727973000 | 61.5 | 0.5 | 0.82 | 61 | 61.5 | 61 | 43961 |
| 1727886600 | 61 | 0 | 0.00 | 61 | 61 | 61 | 367978 |
| 1727800200 | 61 | 0 | 0.00 | 61 | 61.5 | 61 | 423071 |
| 1727713800 | 61 | -2 | -3.17 | 63 | 63 | 61 | 188300 |
| 1727454600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 346954 |
| 1727368200 | 63 | -1 | -1.56 | 64 | 64 | 63 | 260133 |
| 1727281800 | 64 | -2 | -3.03 | 66 | 66 | 64 | 128218 |
| 1727195400 | 66 | 0 | 0.00 | 66 | 66 | 66 | 133679 |
| 1727109000 | 66 | -2 | -2.94 | 68 | 68 | 66 | 181268 |
| 1726849800 | 68 | 0 | 0.00 | 68 | 68 | 68 | 35386 |
| 1726763400 | 68 | 0.5 | 0.74 | 67.5 | 68 | 67.5 | 279458 |
| 1726677000 | 67.5 | -1 | -1.46 | 68 | 68.5 | 67.5 | 64849 |
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
