Premium
Manchester United Plc (MUF)
TG
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 | -0.415 | -2.66623835528 | 15.565 | 15.68 | 15.11 | 584 | 15.54043878 | DE |
| 4 | -1.05 | -6.48148148148 | 16.2 | 16.809999 | 15.11 | 243 | 15.82047172 | DE |
| 12 | -0.845 | -5.28290090653 | 15.995 | 17.5 | 15.11 | 273 | 16.2797071 | DE |
| 26 | -0.65 | -4.11392405063 | 15.8 | 17.5 | 13.715 | 261 | 15.73887679 | DE |
| 52 | -2.64 | -14.8397976391 | 17.79 | 20.46 | 12.59 | 533 | 15.62482569 | DE |
| 156 | -6.249999 | -29.2056041685 | 21.399999 | 22 | 12.59 | 807 | 16.96714986 | DE |
| 260 | -6.249999 | -29.2056041685 | 21.399999 | 22 | 12.59 | 807 | 16.96714986 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 15.25 | -0.33 | -2.12 | 15.44 | 15.44 | 15.25 | 366 |
| 1737754020 | 15.58 | 0 | 0.00 | 15.58 | 15.58 | 15.58 | 0 |
| 1737667620 | 15.58 | 0.17 | 1.07 | 15.585 | 15.585 | 15.42 | 67 |
| 1737581220 | 15.415 | -0.18 | -1.15 | 15.415 | 15.415 | 15.415 | 1 |
| 1737494820 | 15.595 | 0.03 | 0.19 | 15.565 | 15.68 | 15.45 | 1902 |
| 1737408420 | 15.565 | -0.41 | -2.54 | 15.395 | 15.565 | 15.395 | 95 |
| 1737149220 | 15.97 | 0.2 | 1.27 | 15.965 | 15.97 | 15.965 | 11 |
| 1737062820 | 15.77 | 0.05 | 0.35 | 15.77 | 15.77 | 15.77 | 7 |
| 1736976420 | 15.715 | 0 | 0.00 | 15.715 | 15.715 | 15.715 | 2 |
| 1736890020 | 15.715 | -0.24 | -1.47 | 15.74 | 15.8 | 15.715 | 251 |
| 1736803620 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1736544420 | 15.95 | -0.32 | -1.94 | 15.95 | 15.95 | 15.95 | 21 |
| 1736458020 | 16.265 | 0.1 | 0.62 | 15.95 | 16.265 | 15.95 | 73 |
| 1736371620 | 16.165 | -0.14 | -0.83 | 16.3 | 16.3 | 16.165 | 63 |
| 1736285220 | 16.3 | 0 | 0.00 | 16.265 | 16.3 | 16.265 | 3 |
| 1736198820 | 16.3 | -0.15 | -0.91 | 16.3 | 16.3 | 16.3 | 11 |
| 1735939620 | 16.45 | 0 | 0.00 | 16.51 | 16.51 | 16.45 | 85 |
| 1735853220 | 16.45 | 0.35 | 2.17 | 16.2 | 16.809999 | 16 | 932 |
| 1735594020 | 16.1 | -0.21 | -1.29 | 16.114999 | 16.415 | 16.1 | 44 |
| 1735334820 | 16.309999 | -0.02 | -0.12 | 16.28 | 16.575 | 16.19 | 348 |
| 1734989220 | 16.329999 | -0.01 | -0.06 | 16.665 | 16.665 | 16.329999 | 6 |
| 1734730020 | 16.34 | -0.32 | -1.89 | 16.295 | 16.34 | 16.295 | 81 |
| 1734643620 | 16.655 | -0.85 | -4.83 | 17.184999 | 17.184999 | 16.649999 | 688 |
| 1734557220 | 17.5 | 0.34 | 1.98 | 17.079999 | 17.5 | 17.079999 | 325 |
| 1734470820 | 17.16 | 0.37 | 2.20 | 16.73 | 17.16 | 16.73 | 341 |
| 1734384420 | 16.79 | 0.3 | 1.82 | 16.39 | 16.79 | 16.39 | 133 |
| 1734125220 | 16.489999 | 0 | 0.00 | 16.489999 | 16.489999 | 16.489999 | 0 |
| 1734038820 | 16.489999 | -0.02 | -0.12 | 16.7 | 16.7 | 16.489999 | 132 |
| 1733952420 | 16.51 | 0.25 | 1.51 | 16.35 | 16.51 | 16.344999 | 406 |
| 1733866020 | 16.265 | 0.21 | 1.28 | 16.39 | 16.39 | 16.265 | 208 |
| 1733779620 | 16.059999 | -0.24 | -1.47 | 16.17 | 16.235 | 15.95 | 1608 |
| 1733520420 | 16.3 | 0.56 | 3.56 | 16 | 16.3 | 16 | 921 |
| 1733434020 | 15.74 | -0.29 | -1.81 | 16.03 | 16.03 | 15.74 | 21 |
| 1733347620 | 16.03 | -0.1 | -0.62 | 16 | 16.03 | 16 | 33 |
| 1733261220 | 16.129999 | 0.01 | 0.06 | 16.305 | 16.305 | 16.129999 | 15 |
| 1733174820 | 16.12 | 0.05 | 0.31 | 16.26 | 16.26 | 16.1 | 46 |
| 1732915620 | 16.07 | -0.23 | -1.41 | 15.985 | 16.07 | 15.985 | 494 |
| 1732829220 | 16.3 | 0.36 | 2.26 | 16.3 | 16.3 | 16.3 | 4 |
| 1732742820 | 15.94 | -0.58 | -3.51 | 15.94 | 15.94 | 15.94 | 74 |
| 1732656420 | 16.52 | 0 | 0.00 | 16.52 | 16.52 | 16.52 | 0 |
| 1732570020 | 16.52 | -0.4 | -2.36 | 16.96 | 16.995 | 16.52 | 57 |
| 1732310820 | 16.92 | 0.88 | 5.49 | 16.565 | 16.92 | 16.565 | 201 |
| 1732224420 | 16.04 | 0.06 | 0.41 | 16.04 | 16.04 | 16.04 | 20 |
| 1732138020 | 15.975 | 0 | 0.00 | 15.975 | 15.975 | 15.975 | 0 |
| 1732051620 | 15.975 | -0.03 | -0.16 | 15.975 | 15.975 | 15.975 | 16 |
| 1731965220 | 16 | -0.53 | -3.21 | 16.004999 | 16.004999 | 16 | 132 |
| 1731705960 | 16.53 | 0 | 0.00 | 16.53 | 16.53 | 16.53 | 0 |
| 1731619560 | 16.53 | -0.18 | -1.08 | 16.515 | 16.53 | 16.515 | 19 |
| 1731533160 | 16.71 | -0.28 | -1.65 | 16.725 | 16.725 | 16.71 | 204 |
| 1731446820 | 16.989999 | 0.21 | 1.25 | 17 | 17 | 16.885 | 132 |
| 1731360420 | 16.78 | 0 | 0.00 | 16.704999 | 16.78 | 16.7 | 1067 |
| 1731101220 | 16.78 | 0.28 | 1.70 | 16.55 | 16.78 | 16.55 | 81 |
| 1731014760 | 16.5 | 0.34 | 2.07 | 16.379999 | 16.5 | 16.379999 | 1286 |
| 1730928360 | 16.165 | 0.9 | 5.93 | 15.995 | 16.165 | 15.92 | 85 |
| 1730841960 | 15.26 | 0 | 0.00 | 15.26 | 15.26 | 15.26 | 0 |
| 1730755560 | 15.26 | -0.03 | -0.16 | 15.42 | 15.42 | 15.26 | 5 |
| 1730496360 | 15.285 | 0.42 | 2.83 | 15.285 | 15.285 | 15.285 | 2 |
| 1730409960 | 14.865 | 0.09 | 0.61 | 14.775 | 14.865 | 14.775 | 124 |
| 1730323560 | 14.775 | -0.09 | -0.61 | 14.775 | 14.775 | 14.775 | 31 |
| 1730237160 | 14.865 | 0.06 | 0.44 | 14.75 | 14.865 | 14.75 | 25 |
| 1730150760 | 14.8 | 0.11 | 0.71 | 14.95 | 14.95 | 14.8 | 89 |
| 1729887960 | 14.695 | 0 | 0.00 | 14.695 | 14.695 | 14.695 | 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
