Premium
Manchester United Plc (MANU)
NYSE
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 | -0.685 | -4.0412979351 | 16.95 | 17.11 | 16.1 | 186639 | 16.61734814 | CS |
| 4 | -1.115 | -6.41542002301 | 17.38 | 18.4198 | 16.1 | 179264 | 17.1944027 | CS |
| 12 | -0.225 | -1.3644633111 | 16.49 | 18.4198 | 15.48 | 240941 | 17.04211004 | CS |
| 26 | -0.625 | -3.70041444642 | 16.89 | 18.4198 | 14.75 | 244479 | 16.85921456 | CS |
| 52 | -4.745 | -22.5844835792 | 21.01 | 22 | 13.5 | 646026 | 17.39441123 | CS |
| 156 | 1.665 | 11.404109589 | 14.6 | 27.34 | 10.41 | 1028357 | 19.31989413 | CS |
| 260 | -3.875 | -19.2403177756 | 20.14 | 27.34 | 10.41 | 723992 | 18.83930784 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 16.18 | -0.42 | -2.53 | 16.399999 | 16.4788 | 16.1 | 192829 |
| 1736379600 | 16.6 | -0.4 | -2.35 | 16.83 | 16.83 | 16.5 | 162473 |
| 1736293200 | 17 | 0.23 | 1.37 | 16.9058 | 17.11 | 16.7972 | 186919 |
| 1736206800 | 16.77 | -0.12 | -0.71 | 16.95 | 16.985 | 16.75 | 164045 |
| 1735947600 | 16.89 | -0.09 | -0.53 | 16.9912 | 17.02 | 16.8 | 123846 |
| 1735861200 | 16.98 | -0.37 | -2.13 | 17.43 | 17.43 | 16.85 | 177399 |
| 1735688400 | 17.35 | 0.05 | 0.29 | 17.29 | 17.59 | 17.2018 | 231172 |
| 1735602000 | 17.3 | 0.29 | 1.70 | 16.925 | 17.61 | 16.8 | 205022 |
| 1735342800 | 17.01 | -0.12 | -0.70 | 17.13 | 17.165 | 16.9151 | 105495 |
| 1735256400 | 17.13 | -0.04 | -0.23 | 17.04 | 17.25 | 17.04 | 120329 |
| 1735077840 | 17.17 | 0.11 | 0.64 | 17.04 | 17.2 | 16.9725 | 55874 |
| 1734997200 | 17.06 | -0.09 | -0.52 | 17.06 | 17.16 | 17 | 143129 |
| 1734738000 | 17.15 | 0.07 | 0.41 | 17.098044 | 17.255 | 16.985 | 180900 |
| 1734651600 | 17.08 | -0.56 | -3.17 | 17.75 | 17.85 | 16.98 | 201967 |
| 1734565200 | 17.64 | -0.58 | -3.18 | 18.1568 | 18.4 | 17.57 | 238587 |
| 1734478800 | 18.22 | 0.54 | 3.05 | 17.86 | 18.4198 | 17.7608 | 333335 |
| 1734392400 | 17.68 | 0.35 | 2.02 | 17.44 | 17.79 | 17.44 | 142658 |
| 1734133200 | 17.33 | 0.1 | 0.58 | 17.35 | 17.52 | 17.15 | 161207 |
| 1734046800 | 17.23 | -0.2 | -1.15 | 17.48 | 17.68 | 17.17 | 195851 |
| 1733960400 | 17.43 | 0.21 | 1.22 | 17.29 | 17.6 | 17.23 | 368340 |
| 1733874000 | 17.22 | 0.07 | 0.41 | 17.12 | 17.3 | 17.03 | 133189 |
| 1733787600 | 17.15 | -0.25 | -1.44 | 17.2482 | 17.58 | 16.94 | 279140 |
| 1733528400 | 17.4 | 0.64 | 3.82 | 16.754999 | 17.46 | 16.754999 | 227375 |
| 1733442000 | 16.76 | -0.18 | -1.06 | 16.93 | 16.93 | 16.68 | 328728 |
| 1733355600 | 16.94 | 0.05 | 0.30 | 16.96 | 17.125 | 16.86 | 175645 |
| 1733269200 | 16.89 | -0.4 | -2.31 | 17.195 | 17.26 | 16.85 | 214217 |
| 1733182800 | 17.29 | 0.31 | 1.83 | 16.97 | 17.3 | 16.79 | 308851 |
| 1732917840 | 16.98 | -0.05 | -0.29 | 17.035 | 17.2 | 16.93 | 156127 |
| 1732750800 | 17.03 | 0.09 | 0.53 | 17.08 | 17.27 | 16.83 | 397023 |
| 1732664400 | 16.94 | -0.27 | -1.57 | 17.015 | 17.17 | 16.8 | 242942 |
| 1732578000 | 17.21 | -0.29 | -1.66 | 17.525 | 17.59 | 17.13 | 335718 |
| 1732318800 | 17.5 | 0.04 | 0.23 | 17.4 | 17.75 | 17.385 | 275836 |
| 1732232400 | 17.46 | 0.71 | 4.24 | 16.725 | 17.489 | 16.635 | 576301 |
| 1732146000 | 16.75 | -0.28 | -1.64 | 16.97 | 17.1 | 16.704999 | 265337 |
| 1732059600 | 17.03 | 0.02 | 0.12 | 16.92 | 17.16 | 16.77 | 231082 |
| 1731973200 | 17.01 | 0.05 | 0.29 | 16.9 | 17.1 | 16.86 | 333842 |
| 1731714000 | 16.96 | -0.4 | -2.30 | 17.42 | 17.42 | 16.93 | 175479 |
| 1731627600 | 17.36 | -0.02 | -0.12 | 17.58 | 17.7066 | 17.25 | 167626 |
| 1731541200 | 17.38 | -0.57 | -3.18 | 17.94 | 17.94 | 17.332 | 769083 |
| 1731454800 | 17.95 | -0.17 | -0.94 | 18 | 18.1 | 17.84 | 280126 |
| 1731368400 | 18.12 | 0.22 | 1.23 | 17.9 | 18.12 | 17.82 | 216288 |
| 1731109200 | 17.9 | -0.03 | -0.17 | 17.8323 | 17.93 | 17.645 | 262070 |
| 1731022800 | 17.93 | 0.69 | 4.00 | 17.1405 | 17.95 | 17.1405 | 284957 |
| 1730936400 | 17.24 | 0.2 | 1.17 | 17.06 | 17.44 | 17 | 263032 |
| 1730850000 | 17.04 | 0.39 | 2.34 | 16.68 | 17.06 | 16.67 | 214740 |
| 1730763600 | 16.649999 | -0.04 | -0.24 | 16.649999 | 16.739999 | 16.399999 | 230880 |
| 1730500800 | 16.69 | 0.44 | 2.71 | 16.399999 | 16.739999 | 16.335 | 275370 |
| 1730414400 | 16.25 | 0.29 | 1.82 | 15.96 | 16.26 | 15.895 | 267243 |
| 1730328000 | 15.96 | 0.03 | 0.19 | 15.83 | 16.21 | 15.83 | 152706 |
| 1730241600 | 15.93 | 0.03 | 0.19 | 15.91 | 16.05 | 15.86 | 119532 |
| 1730155200 | 15.9 | -0.06 | -0.38 | 16.399999 | 16.399999 | 15.89 | 227706 |
| 1729896000 | 15.96 | 0.16 | 1.01 | 15.8 | 16 | 15.8 | 114125 |
| 1729809600 | 15.8 | 0.17 | 1.09 | 15.64 | 15.97 | 15.52 | 306866 |
| 1729723200 | 15.63 | -0.56 | -3.46 | 16.09 | 16.1 | 15.48 | 461827 |
| 1729636800 | 16.19 | -0.17 | -1.04 | 16.219999 | 16.23 | 15.99 | 201471 |
| 1729550400 | 16.36 | -0.12 | -0.73 | 16.489999 | 16.52 | 16.29 | 120062 |
| 1729291200 | 16.48 | 0.02 | 0.12 | 16.55 | 16.629999 | 16.44 | 121510 |
| 1729204800 | 16.46 | -0.06 | -0.36 | 16.469999 | 16.53 | 16.32 | 143833 |
| 1729118400 | 16.52 | 0 | 0.00 | 16.61 | 16.739999 | 16.501999 | 158291 |
| 1729032000 | 16.52 | 0.22 | 1.35 | 16.25 | 16.625 | 16.232512 | 187332 |
| 1728945600 | 16.3 | 0.04 | 0.25 | 16.149999 | 16.335 | 16.1 | 132111 |
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
