Premium
MINISO Group Holding Limited (MNSO)
NYSE
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 | -0.45 | -1.90274841438 | 23.65 | 24.28 | 22.38 | 667107 | 23.00093243 | CS |
| 4 | -0.8 | -3.33333333333 | 24 | 24.34 | 22.3 | 769363 | 23.20483798 | CS |
| 12 | 6.19 | 36.3903586126 | 17.01 | 27.71 | 16.41 | 1361121 | 22.85692237 | CS |
| 26 | 7.77 | 50.356448477 | 15.43 | 27.71 | 12.51 | 2174405 | 18.41883054 | CS |
| 52 | 7 | 43.2098765432 | 16.2 | 27.71 | 12.51 | 1766305 | 19.14518619 | CS |
| 156 | 13.79 | 146.546227418 | 9.41 | 29.92 | 4.45 | 1407781 | 17.62453254 | CS |
| 260 | 1.2 | 5.45454545455 | 22 | 35.21 | 4.45 | 1226190 | 18.29464027 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 22.89 | 0.5 | 2.23 | 23 | 23.0291 | 22.56 | 572031 |
| 1738798800 | 22.39 | -1.56 | -6.51 | 23.12 | 23.2 | 22.38 | 914898 |
| 1738712400 | 23.95 | 0.97 | 4.22 | 23.72 | 24.28 | 23.72 | 675234 |
| 1738626000 | 22.98 | -0.01 | -0.04 | 22.74 | 23.37 | 22.57 | 561722 |
| 1738366800 | 22.99 | -0.67 | -2.83 | 23.65 | 23.66 | 22.78 | 611652 |
| 1738280400 | 23.66 | 0.64 | 2.78 | 23.1 | 23.9199 | 23.1 | 662719 |
| 1738194000 | 23.02 | -0.24 | -1.03 | 23.45 | 23.45 | 22.83 | 373821 |
| 1738107600 | 23.26 | 0.42 | 1.84 | 22.96 | 23.26 | 22.5 | 476685 |
| 1738021200 | 22.84 | -0.35 | -1.51 | 22.76 | 23.27 | 22.7 | 732074 |
| 1737762000 | 23.19 | 0.02 | 0.09 | 22.62 | 23.29 | 22.3 | 903251 |
| 1737675600 | 23.17 | 0 | 0.00 | 23.17 | 23.17 | 23.17 | 0 |
| 1737589200 | 23.17 | -0.74 | -3.09 | 23.61 | 23.61 | 23.01 | 495009 |
| 1737502800 | 23.91 | 0.36 | 1.53 | 24.16 | 24.29 | 23.52 | 1205827 |
| 1737157200 | 23.55 | 0.59 | 2.57 | 22.85 | 23.76 | 22.85 | 675546 |
| 1737070800 | 22.96 | 0.22 | 0.97 | 22.99 | 23.39 | 22.89 | 637687 |
| 1736984400 | 22.74 | -0.59 | -2.53 | 23.12 | 23.37 | 22.53 | 990718 |
| 1736898000 | 23.33 | 0.54 | 2.37 | 23.44 | 23.83 | 23.22 | 608954 |
| 1736811600 | 22.79 | -1.46 | -6.02 | 23.27 | 23.27 | 22.66 | 1848593 |
| 1736552400 | 24.25 | -0.62 | -2.49 | 24 | 24.34 | 23.68 | 902112 |
| 1736379600 | 24.87 | -0.51 | -2.01 | 24.9 | 25.19 | 24.63 | 907675 |
| 1736293200 | 25.38 | 1.31 | 5.44 | 24.8 | 25.5 | 24.79 | 1975520 |
| 1736206800 | 24.07 | -3.49 | -12.66 | 26.01 | 26.45 | 24 | 5397907 |
| 1735947600 | 27.56 | 2.35 | 9.32 | 26.8 | 27.71 | 26.68 | 1419405 |
| 1735861200 | 25.21 | 1.32 | 5.53 | 24.49 | 25.46 | 24.45 | 1127633 |
| 1735688400 | 23.89 | 0.01 | 0.04 | 23.89 | 24.3 | 23.8 | 462676 |
| 1735602000 | 23.88 | -0.18 | -0.75 | 24.2 | 24.24 | 23.79 | 521493 |
| 1735342800 | 24.06 | -1.07 | -4.26 | 24.14 | 24.2691 | 23.78 | 721368 |
| 1735256400 | 25.13 | 0.32 | 1.29 | 24.9 | 25.14 | 24.69 | 979763 |
| 1735077840 | 24.81 | 0.67 | 2.78 | 24.96 | 25.0795 | 24.69 | 732633 |
| 1734997200 | 24.14 | 0.8 | 3.43 | 23.94 | 24.26 | 23.55 | 608522 |
| 1734738000 | 23.34 | 0 | 0.00 | 22.93 | 23.78 | 22.75 | 509962 |
| 1734651600 | 23.34 | -0.25 | -1.06 | 23.55 | 23.675 | 23.19 | 1019713 |
| 1734565200 | 23.59 | -0.59 | -2.44 | 23.69 | 24.28 | 23.415 | 529629 |
| 1734478800 | 24.18 | -0.63 | -2.54 | 23.71 | 24.21 | 23.52 | 840297 |
| 1734392400 | 24.81 | 0.73 | 3.03 | 24.3 | 24.93 | 24.19 | 1468905 |
| 1734133200 | 24.08 | -0.67 | -2.71 | 24.17 | 24.38 | 23.9 | 523417 |
| 1734046800 | 24.75 | 1.28 | 5.45 | 23.91 | 25.02 | 23.91 | 1609650 |
| 1733960400 | 23.47 | 0.13 | 0.56 | 23.7 | 23.8 | 23.41 | 760283 |
| 1733874000 | 23.34 | -1.37 | -5.54 | 23.44 | 23.76 | 22.94 | 1180869 |
| 1733787600 | 24.71 | 0.53 | 2.19 | 24.95 | 25.3 | 24.505 | 3197723 |
| 1733528400 | 24.18 | -0.44 | -1.79 | 24.48 | 24.48 | 23.885 | 1163141 |
| 1733442000 | 24.62 | 0.96 | 4.06 | 23.95 | 24.9 | 23.91 | 2176494 |
| 1733355600 | 23.66 | -1.36 | -5.44 | 24.26 | 24.26 | 23.31 | 2378927 |
| 1733269200 | 25.02 | 2.2 | 9.64 | 22.8 | 25.07 | 22.71 | 5154834 |
| 1733182800 | 22.82 | 2.81 | 14.04 | 23.01 | 23.26 | 22.145 | 8565662 |
| 1732917840 | 20.01 | 1.52 | 8.22 | 18.8 | 20.1 | 18.43 | 2320852 |
| 1732750800 | 18.49 | 1.09 | 6.26 | 18.88 | 19.03 | 18.42 | 2390369 |
| 1732664400 | 17.4 | 0.5 | 2.96 | 17.3 | 17.6 | 17.12 | 1137998 |
| 1732578000 | 16.9 | 0.22 | 1.32 | 16.97 | 17.2075 | 16.69 | 1222046 |
| 1732318800 | 16.68 | -0.31 | -1.82 | 16.54 | 16.76 | 16.41 | 1234615 |
| 1732232400 | 16.99 | -0.71 | -4.01 | 17.2 | 17.3575 | 16.7 | 1561077 |
| 1732146000 | 17.7 | 0.12 | 0.68 | 17.58 | 17.94 | 17.47 | 934822 |
| 1732059600 | 17.58 | -0.12 | -0.68 | 17.69 | 17.76 | 17.34 | 926122 |
| 1731973200 | 17.7 | 0.43 | 2.49 | 17.56 | 17.785 | 17.45 | 1030360 |
| 1731714000 | 17.27 | 0.45 | 2.68 | 17.01 | 17.38 | 16.915 | 959645 |
| 1731627600 | 16.82 | -1.14 | -6.35 | 17.39 | 17.52 | 16.66 | 2012420 |
| 1731541200 | 17.96 | 0.26 | 1.47 | 17.85 | 18.25 | 17.85 | 1862791 |
| 1731454800 | 17.7 | -1.35 | -7.09 | 18.2 | 18.23 | 17.59 | 3013660 |
| 1731368400 | 19.05 | -0.28 | -1.45 | 19.28 | 19.46 | 18.55 | 1938108 |
| 1731109200 | 19.33 | -0.52 | -2.62 | 19.01 | 19.488 | 18.81 | 1788028 |
| 1731022800 | 19.85 | 1.5 | 8.17 | 19.29 | 20.11 | 19.25 | 2413859 |
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
