Premium
MINISO Group Holding Limited (MNSO)
NYSE
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 | -0.89 | -4.37346437346 | 20.35 | 20.52 | 18.99 | 1023478 | 19.79571102 | CS |
| 4 | -3.9 | -16.6952054795 | 23.36 | 23.7 | 18.99 | 1174428 | 20.78529384 | CS |
| 12 | -4.84 | -19.9176954733 | 24.3 | 27.71 | 18.99 | 1039193 | 22.73076179 | CS |
| 26 | 2.79 | 16.7366526695 | 16.67 | 27.71 | 12.51 | 2143196 | 18.9351001 | CS |
| 52 | 2.22 | 12.8770301624 | 17.24 | 27.71 | 12.51 | 1768657 | 19.30612405 | CS |
| 156 | 10.24 | 111.062906725 | 9.22 | 29.92 | 4.45 | 1423664 | 17.80356633 | CS |
| 260 | -2.54 | -11.5454545455 | 22 | 35.21 | 4.45 | 1224847 | 18.33848289 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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
