Premium
MINISO Group Holding Limited (MNSO)
NYSE
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 | 1.42 | 9.08509277031 | 15.63 | 17.37 | 15.47 | 771356 | 16.69058968 | CS |
| 4 | -1.7 | -9.06666666667 | 18.75 | 19.66 | 13.945 | 1440290 | 16.38202911 | CS |
| 12 | -6.6 | -27.9069767442 | 23.65 | 24.28 | 13.945 | 1314232 | 19.00946713 | CS |
| 26 | -0.58 | -3.28984685196 | 17.63 | 27.71 | 13.945 | 1444930 | 20.52079134 | CS |
| 52 | -5.18 | -23.3018443545 | 22.23 | 27.71 | 12.51 | 1730781 | 19.01397998 | CS |
| 156 | 9.45 | 124.342105263 | 7.6 | 29.92 | 4.45 | 1456170 | 18.01101571 | CS |
| 260 | -4.95 | -22.5 | 22 | 35.21 | 4.45 | 1233159 | 18.32237907 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 17.05 | -0.17 | -0.99 | 17.31 | 17.31 | 16.85 | 467732 |
| 1745534400 | 17.22 | 0.22 | 1.29 | 16.78 | 17.34 | 16.66 | 692288 |
| 1745448000 | 17 | 0.36 | 2.16 | 17.16 | 17.37 | 16.82 | 813548 |
| 1745361600 | 16.64 | 0.66 | 4.13 | 16.34 | 16.73 | 16.21 | 763959 |
| 1745275200 | 15.98 | 0.34 | 2.17 | 15.63 | 15.98 | 15.47 | 815627 |
| 1744929600 | 15.64 | 0.04 | 0.26 | 15.79 | 15.86 | 15.38 | 675894 |
| 1744843200 | 15.6 | -0.98 | -5.91 | 15.63 | 15.9 | 15.28 | 1381433 |
| 1744756800 | 16.579999 | 0.26 | 1.59 | 16.559999 | 16.704999 | 16.28 | 1672629 |
| 1744670400 | 16.32 | 0.51 | 3.23 | 16.379999 | 16.79 | 16.12 | 1372276 |
| 1744411200 | 15.81 | 0.42 | 2.73 | 15.69 | 16.23 | 15.44 | 1286198 |
| 1744324800 | 15.39 | -0.57 | -3.57 | 15.42 | 15.76 | 15.01 | 2136369 |
| 1744238400 | 15.96 | 1.65 | 11.53 | 14.03 | 16.239999 | 13.945 | 2980262 |
| 1744152000 | 14.31 | -1.84 | -11.39 | 15.8 | 15.89 | 14.02 | 2853759 |
| 1744065600 | 16.149999 | -0.71 | -4.21 | 15.86 | 16.96 | 15.6 | 3542482 |
| 1743806400 | 16.86 | -1.21 | -6.70 | 16.67 | 16.88 | 15.89 | 1831021 |
| 1743720000 | 18.07 | -1.2 | -6.23 | 17.88 | 18.16 | 17.51 | 1168419 |
| 1743633600 | 19.27 | 0.12 | 0.63 | 19.66 | 19.66 | 19.0569 | 782164 |
| 1743547200 | 19.15 | 0.66 | 3.57 | 18.7 | 19.17 | 18.65 | 834664 |
| 1743460800 | 18.49 | -0.09 | -0.48 | 18.39 | 18.61 | 18.2 | 654812 |
| 1743201600 | 18.58 | -0.94 | -4.82 | 18.75 | 18.9146 | 18.35 | 1107715 |
| 1743115200 | 19.52 | 0.75 | 4.00 | 19.15 | 19.76 | 19.13 | 1517270 |
| 1743028800 | 18.77 | 0.53 | 2.91 | 18.83 | 19.21 | 18.5 | 1859769 |
| 1742942400 | 18.24 | -0.11 | -0.60 | 18.76 | 18.98 | 18.205 | 2117567 |
| 1742856000 | 18.35 | -0.59 | -3.12 | 18.6 | 18.75 | 18.03 | 1866859 |
| 1742596800 | 18.94 | -1.85 | -8.90 | 18.58 | 19.58 | 17.6 | 5134403 |
| 1742510400 | 20.79 | -1 | -4.59 | 20.96 | 21.485 | 20.65 | 1277154 |
| 1742424000 | 21.79 | 0.78 | 3.71 | 21.38 | 21.89 | 21.31 | 1356123 |
| 1742337600 | 21.01 | -0.6 | -2.78 | 21.11 | 21.37 | 20.8 | 1070822 |
| 1742251200 | 21.61 | 0.92 | 4.45 | 20.72 | 21.94 | 20.72 | 1734207 |
| 1741992000 | 20.69 | 0.97 | 4.92 | 20.7 | 21 | 20.44 | 1180281 |
| 1741905600 | 19.72 | -1.24 | -5.92 | 19.83 | 20.01 | 19.51 | 693734 |
| 1741819200 | 20.96 | 1.04 | 5.22 | 21.19 | 21.335 | 20.6315 | 1439866 |
| 1741732800 | 19.92 | 0.46 | 2.36 | 19.94 | 20.3 | 19.62 | 625211 |
| 1741646400 | 19.46 | -0.43 | -2.16 | 19.43 | 20.15 | 19.24 | 606366 |
| 1741390800 | 19.89 | 0.6 | 3.11 | 19.75 | 20.18 | 19.45 | 935007 |
| 1741304400 | 19.29 | -0.89 | -4.41 | 19.8 | 20.0026 | 18.99 | 1686385 |
| 1741218000 | 20.18 | -0.11 | -0.54 | 20.47 | 20.47 | 19.7101 | 882276 |
| 1741131600 | 20.29 | 0.41 | 2.06 | 19.9 | 20.52 | 19.6501 | 706329 |
| 1741045200 | 19.88 | -0.93 | -4.47 | 20.35 | 20.46 | 19.66 | 907391 |
| 1740786000 | 20.81 | 0.17 | 0.82 | 20.07 | 20.89 | 20.07 | 867652 |
| 1740699600 | 20.64 | -0.05 | -0.24 | 20.77 | 21.155 | 20.465 | 688636 |
| 1740613200 | 20.69 | 0.01 | 0.05 | 21.145 | 21.56 | 20.62 | 823085 |
| 1740526800 | 20.68 | 1.14 | 5.83 | 20.18 | 20.75 | 20.18 | 1460043 |
| 1740440400 | 19.54 | -0.45 | -2.25 | 20.17 | 20.215 | 19.37 | 2598037 |
| 1740181200 | 19.99 | -2.72 | -11.98 | 21.5 | 21.6 | 19.68 | 3939053 |
| 1740094800 | 22.71 | 0.66 | 2.99 | 22.65 | 23.2 | 22.478 | 1020383 |
| 1740008400 | 22.05 | -0.18 | -0.81 | 21.96 | 22.29 | 21.85 | 543374 |
| 1739922000 | 22.23 | -0.4 | -1.77 | 22.42 | 22.5436 | 21.869 | 885814 |
| 1739576400 | 22.63 | 0.01 | 0.04 | 23.21 | 23.245 | 22.37 | 1035055 |
| 1739490000 | 22.62 | 0.11 | 0.49 | 22.17 | 22.8 | 22.17 | 737556 |
| 1739403600 | 22.51 | 0.35 | 1.58 | 21.6 | 22.54 | 21.4 | 975530 |
| 1739317200 | 22.16 | -1.08 | -4.65 | 22.55 | 22.645 | 22.1 | 1033236 |
| 1739230800 | 23.24 | 0.09 | 0.39 | 23.36 | 23.7 | 23.02 | 589290 |
| 1738971600 | 23.15 | 0.26 | 1.14 | 23.26 | 23.87 | 22.93 | 730632 |
| 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 |
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
