Premium
Marks and Spencer Group PLC (MA6)
TG
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 | 0.1840001 | 4.00697090608 | 4.5919999 | 4.828 | 4.558 | 1004 | 4.58993358 | DE |
| 4 | -0.0179999 | -0.375467258562 | 4.7939999 | 4.84 | 4.558 | 1387 | 4.70553639 | DE |
| 12 | 0.206 | 4.50765864333 | 4.57 | 4.962 | 4.316 | 1622 | 4.64802275 | DE |
| 26 | 1.364 | 39.9765533411 | 3.412 | 4.962 | 3.388 | 1746 | 4.22555756 | DE |
| 52 | 1.465 | 44.2464512232 | 3.311 | 4.962 | 2.685 | 2180 | 3.58543926 | DE |
| 156 | 2.079 | 77.085650723 | 2.697 | 4.962 | 2.436 | 2497 | 3.30987997 | DE |
| 260 | 2.079 | 77.085650723 | 2.697 | 4.962 | 2.436 | 2497 | 3.30987997 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 4.828 | 0.17 | 3.61 | 4.804 | 4.828 | 4.804 | 162 |
| 1735853220 | 4.66 | 0.09 | 1.97 | 4.66 | 4.66 | 4.66 | 2 |
| 1735594020 | 4.57 | -0.08 | -1.72 | 4.558 | 4.57 | 4.558 | 2261 |
| 1735334820 | 4.65 | 0.04 | 0.87 | 4.5919999 | 4.652 | 4.5919999 | 748 |
| 1734989220 | 4.61 | 0.04 | 0.79 | 4.628 | 4.628 | 4.5999999 | 2227 |
| 1734730020 | 4.574 | -0.23 | -4.83 | 4.6239999 | 4.6239999 | 4.574 | 1146 |
| 1734643620 | 4.806 | 0 | 0.00 | 4.806 | 4.806 | 4.806 | 0 |
| 1734557220 | 4.806 | 0.07 | 1.39 | 4.736 | 4.806 | 4.728 | 582 |
| 1734470820 | 4.74 | -0.07 | -1.50 | 4.788 | 4.788 | 4.74 | 1113 |
| 1734384420 | 4.812 | 0.09 | 1.86 | 4.8 | 4.84 | 4.764 | 4352 |
| 1734125220 | 4.724 | -0.06 | -1.25 | 4.724 | 4.724 | 4.724 | 2430 |
| 1734038820 | 4.784 | 0.04 | 0.93 | 4.724 | 4.784 | 4.724 | 749 |
| 1733952420 | 4.74 | -0.01 | -0.25 | 4.74 | 4.74 | 4.74 | 2 |
| 1733866020 | 4.752 | 0 | 0.00 | 4.752 | 4.752 | 4.752 | 0 |
| 1733779620 | 4.752 | 0 | 0.00 | 4.752 | 4.752 | 4.752 | 0 |
| 1733520420 | 4.752 | -0.07 | -1.37 | 4.7939999 | 4.798 | 4.752 | 1027 |
| 1733434020 | 4.8179999 | -0.01 | -0.29 | 4.8179999 | 4.8179999 | 4.8179999 | 1500 |
| 1733347620 | 4.832 | 0 | 0.00 | 4.832 | 4.832 | 4.832 | 0 |
| 1733261220 | 4.832 | 0.1 | 2.11 | 4.738 | 4.832 | 4.738 | 2403 |
| 1733174820 | 4.732 | 0.12 | 2.51 | 4.588 | 4.732 | 4.588 | 508 |
| 1732915620 | 4.6159999 | 0.14 | 3.04 | 4.6159999 | 4.6159999 | 4.6159999 | 300 |
| 1732829220 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1732742820 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1732656420 | 4.48 | -0.04 | -0.88 | 4.37 | 4.48 | 4.37 | 2454 |
| 1732570020 | 4.5199999 | -0.11 | -2.42 | 4.5199999 | 4.5199999 | 4.5199999 | 300 |
| 1732310820 | 4.6319999 | 0.22 | 4.94 | 4.6319999 | 4.6319999 | 4.6319999 | 650 |
| 1732224420 | 4.4139999 | 0 | 0.09 | 4.416 | 4.416 | 4.4139999 | 2000 |
| 1732138020 | 4.41 | 0.03 | 0.68 | 4.488 | 4.488 | 4.41 | 506 |
| 1732051620 | 4.38 | -0.05 | -1.04 | 4.38 | 4.38 | 4.38 | 1000 |
| 1731965220 | 4.426 | -0.02 | -0.36 | 4.426 | 4.426 | 4.426 | 33 |
| 1731705960 | 4.442 | 0 | 0.00 | 4.442 | 4.442 | 4.442 | 0 |
| 1731619560 | 4.442 | 0.04 | 0.82 | 4.442 | 4.442 | 4.442 | 250 |
| 1731533220 | 4.4059999 | 0 | 0.00 | 4.4059999 | 4.4059999 | 4.4059999 | 0 |
| 1731446820 | 4.4059999 | -0.2 | -4.30 | 4.352 | 4.4059999 | 4.316 | 2876 |
| 1731360420 | 4.604 | -0.01 | -0.26 | 4.59 | 4.604 | 4.59 | 1430 |
| 1731101220 | 4.6159999 | -0.17 | -3.55 | 4.602 | 4.6159999 | 4.586 | 438 |
| 1731014760 | 4.7859999 | 0 | 0.04 | 4.812 | 4.864 | 4.7859999 | 2528 |
| 1730928360 | 4.784 | 0.18 | 4.00 | 4.812 | 4.962 | 4.7779999 | 3924 |
| 1730841960 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1730755560 | 4.5999999 | -0.03 | -0.61 | 4.5999999 | 4.5999999 | 4.5999999 | 304 |
| 1730496360 | 4.628 | 0.18 | 3.95 | 4.482 | 4.628 | 4.482 | 1990 |
| 1730409960 | 4.452 | -0.1 | -2.24 | 4.452 | 4.452 | 4.452 | 454 |
| 1730323560 | 4.554 | -0.02 | -0.52 | 4.628 | 4.628 | 4.554 | 593 |
| 1730237160 | 4.578 | 0 | 0.00 | 4.578 | 4.578 | 4.578 | 0 |
| 1730150760 | 4.578 | 0.05 | 1.19 | 4.65 | 4.65 | 4.5679999 | 4418 |
| 1729887960 | 4.524 | 0 | 0.00 | 4.524 | 4.524 | 4.524 | 0 |
| 1729801560 | 4.524 | 0 | 0.00 | 4.524 | 4.524 | 4.524 | 0 |
| 1729715160 | 4.524 | -0.02 | -0.44 | 4.524 | 4.524 | 4.524 | 2 |
| 1729628760 | 4.5439999 | -0.11 | -2.32 | 4.5439999 | 4.5439999 | 4.5439999 | 1000 |
| 1729542360 | 4.652 | -0.06 | -1.36 | 4.716 | 4.716 | 4.652 | 2162 |
| 1729283160 | 4.716 | 0.03 | 0.60 | 4.698 | 4.722 | 4.698 | 3774 |
| 1729196760 | 4.688 | 0.05 | 1.17 | 4.7 | 4.732 | 4.65 | 3915 |
| 1729110360 | 4.634 | 0.01 | 0.30 | 4.69 | 4.704 | 4.634 | 7100 |
| 1729023960 | 4.62 | 0 | 0.09 | 4.67 | 4.678 | 4.62 | 2042 |
| 1728937620 | 4.6159999 | 0.04 | 0.87 | 4.6159999 | 4.6159999 | 4.6159999 | 2230 |
| 1728678360 | 4.5759999 | -0.05 | -1.08 | 4.57 | 4.5759999 | 4.57 | 8 |
| 1728591960 | 4.626 | 0.04 | 0.83 | 4.626 | 4.626 | 4.626 | 562 |
| 1728505560 | 4.588 | 0.18 | 4.18 | 4.472 | 4.588 | 4.472 | 3496 |
| 1728419160 | 4.404 | -0.02 | -0.41 | 4.336 | 4.404 | 4.336 | 2662 |
| 1728332760 | 4.422 | -0.09 | -1.99 | 4.422 | 4.422 | 4.422 | 40 |
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
