Premium
Mears Group PLC (MM7)
TG
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 | 0.355 | 7.48155953635 | 4.745 | 5.05 | 4.745 | 113 | 4.85963496 | DE |
| 4 | 0.115 | 2.30692076229 | 4.985 | 5.05 | 4.635 | 112 | 4.78782641 | DE |
| 12 | 0.745 | 17.1067738232 | 4.355 | 5.05 | 4.255 | 202 | 4.79078138 | DE |
| 26 | 0.935 | 22.4489795918 | 4.165 | 5.05 | 3.825 | 384 | 4.28672636 | DE |
| 52 | 0.66 | 14.8648648649 | 4.44 | 5.05 | 3.565 | 725 | 4.15089844 | DE |
| 156 | 1.77 | 53.1531531532 | 3.33 | 5.05 | 2.93 | 948 | 4.18958181 | DE |
| 260 | 1.77 | 53.1531531532 | 3.33 | 5.05 | 2.93 | 948 | 4.18958181 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783369500 | 5.05 | 0.05 | 1.00 | 5.05 | 5.05 | 5.05 | 1 |
| 1783110300 | 5 | 0.17 | 3.52 | 5 | 5 | 5 | 200 |
| 1783023900 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1782937500 | 4.83 | 0.09 | 1.79 | 4.83 | 4.83 | 4.83 | 6 |
| 1782851100 | 4.745 | 0.11 | 2.37 | 4.745 | 4.745 | 4.745 | 245 |
| 1782764700 | 4.635 | 0 | 0.00 | 4.635 | 4.635 | 4.635 | 0 |
| 1782505500 | 4.635 | 0 | 0.00 | 4.635 | 4.635 | 4.635 | 0 |
| 1782419100 | 4.635 | 0 | 0.00 | 4.635 | 4.635 | 4.635 | 0 |
| 1782332700 | 4.635 | 0 | 0.00 | 4.635 | 4.635 | 4.635 | 0 |
| 1782246300 | 4.635 | -0.25 | -5.02 | 4.635 | 4.635 | 4.635 | 216 |
| 1782159900 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1781900700 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1781814300 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1781727900 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1781641500 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1781555100 | 4.88 | 0.3 | 6.43 | 4.985 | 4.985 | 4.88 | 6 |
| 1781295900 | 4.585 | 0 | 0.00 | 4.585 | 4.585 | 4.585 | 0 |
| 1781209500 | 4.585 | 0 | 0.00 | 4.585 | 4.585 | 4.585 | 0 |
| 1781123100 | 4.585 | 0 | 0.00 | 4.585 | 4.585 | 4.585 | 0 |
| 1781036700 | 4.585 | 0 | 0.00 | 4.585 | 4.585 | 4.585 | 0 |
| 1780950300 | 4.585 | 0 | 0.00 | 4.585 | 4.585 | 4.585 | 0 |
| 1780691100 | 4.585 | 0 | 0.00 | 4.585 | 4.585 | 4.585 | 0 |
| 1780604700 | 4.585 | 0 | 0.00 | 4.585 | 4.585 | 4.585 | 0 |
| 1780518300 | 4.585 | 0 | 0.00 | 4.585 | 4.585 | 4.585 | 0 |
| 1780431900 | 4.585 | -0.29 | -5.85 | 4.585 | 4.585 | 4.585 | 1 |
| 1780345500 | 4.87 | -0.04 | -0.71 | 4.87 | 4.87 | 4.87 | 6 |
| 1780086300 | 4.905 | 0 | 0.00 | 4.905 | 4.905 | 4.905 | 0 |
| 1779999900 | 4.905 | 0 | 0.00 | 4.905 | 4.905 | 4.905 | 0 |
| 1779913500 | 4.905 | -0.01 | -0.20 | 4.905 | 4.905 | 4.905 | 161 |
| 1779827100 | 4.915 | 0 | 0.00 | 4.915 | 4.915 | 4.915 | 0 |
| 1779740700 | 4.915 | 0.25 | 5.25 | 4.915 | 4.915 | 4.915 | 1615 |
| 1779481500 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1779395100 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1779308700 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1779222300 | 4.67 | 0.01 | 0.32 | 4.67 | 4.67 | 4.67 | 1 |
| 1779135900 | 4.655 | 0 | 0.00 | 4.655 | 4.655 | 4.655 | 0 |
| 1778876700 | 4.655 | -0.04 | -0.75 | 4.655 | 4.655 | 4.655 | 5 |
| 1778790300 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1778703900 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1778617500 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1778531100 | 4.69 | 0.03 | 0.54 | 4.69 | 4.69 | 4.69 | 766 |
| 1778271900 | 4.665 | 0 | 0.00 | 4.665 | 4.665 | 4.665 | 0 |
| 1778185500 | 4.665 | 0 | 0.00 | 4.665 | 4.665 | 4.665 | 0 |
| 1778099100 | 4.665 | 0 | 0.00 | 4.665 | 4.665 | 4.665 | 0 |
| 1778012700 | 4.665 | 0 | 0.00 | 4.665 | 4.665 | 4.665 | 0 |
| 1777926300 | 4.665 | 0.17 | 3.67 | 4.665 | 4.665 | 4.665 | 6 |
| 1777580700 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1777494300 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1777407900 | 4.5 | 0.13 | 2.97 | 4.5 | 4.5 | 4.5 | 250 |
| 1777321500 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1777062300 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1776975900 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1776889500 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1776803100 | 4.37 | 0.12 | 2.70 | 4.37 | 4.37 | 4.37 | 150 |
| 1776716700 | 4.255 | 0 | 0.00 | 4.255 | 4.255 | 4.255 | 0 |
| 1776457500 | 4.255 | 0 | 0.00 | 4.255 | 4.255 | 4.255 | 0 |
| 1776371100 | 4.255 | -0.1 | -2.30 | 4.255 | 4.255 | 4.255 | 1 |
| 1776284700 | 4.355 | 0.11 | 2.59 | 4.355 | 4.355 | 4.355 | 5 |
| 1776198300 | 4.245 | 0 | 0.00 | 4.245 | 4.245 | 4.245 | 0 |
| 1776111900 | 4.245 | 0.15 | 3.54 | 4.245 | 4.245 | 4.245 | 6 |
| 1775852700 | 4.0999999 | 0.18 | 4.73 | 4.0999999 | 4.0999999 | 4.0999999 | 1 |
| 1775766300 | 3.915 | 0 | 0.00 | 3.915 | 3.915 | 3.915 | 0 |
| 1775679900 | 3.915 | 0 | 0.00 | 3.915 | 3.915 | 3.915 | 0 |
| 1775593500 | 3.915 | 0 | 0.00 | 3.915 | 3.915 | 3.915 | 0 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
