Premium
Meridian Mining UK Societas (N2E)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 0.295 | 0.001 | 0.34 | 0.31 | 0.31 | 0.295 | 66666 |
| 1732915620 | 0.294 | 0.0100001 | 3.52 | 0.295 | 0.305 | 0.2889998 | 25492 |
| 1732829220 | 0.2839999 | -0.006 | -2.07 | 0.296 | 0.31 | 0.2839999 | 9067 |
| 1732742820 | 0.2899999 | -0.009 | -3.01 | 0.302 | 0.311 | 0.2899999 | 19631 |
| 1732656420 | 0.299 | -0.008 | -2.61 | 0.292 | 0.303 | 0.278 | 54660 |
| 1732570020 | 0.307 | 0.005 | 1.66 | 0.309 | 0.321 | 0.307 | 43100 |
| 1732310820 | 0.302 | -0.02 | -6.21 | 0.32 | 0.32 | 0.302 | 19066 |
| 1732224420 | 0.322 | 0.008 | 2.55 | 0.309 | 0.322 | 0.309 | 12000 |
| 1732138020 | 0.314 | 0.043 | 15.87 | 0.2889998 | 0.329 | 0.2889998 | 24563 |
| 1732051620 | 0.271 | -0.032 | -10.56 | 0.294 | 0.306 | 0.271 | 35782 |
| 1731965220 | 0.303 | 0.011 | 3.77 | 0.294 | 0.303 | 0.2869998 | 46323 |
| 1731705960 | 0.292 | 0.0050002 | 1.74 | 0.27 | 0.303 | 0.27 | 110835 |
| 1731619560 | 0.2869998 | 0.0159998 | 5.90 | 0.269 | 0.2869998 | 0.269 | 25907 |
| 1731533160 | 0.271 | -0.006 | -2.17 | 0.278 | 0.278 | 0.271 | 20000 |
| 1731446820 | 0.277 | -0.022 | -7.36 | 0.269 | 0.277 | 0.269 | 29447 |
| 1731360420 | 0.299 | -0.002 | -0.66 | 0.313 | 0.328 | 0.2829999 | 213209 |
| 1731101220 | 0.301 | 0.003 | 1.01 | 0.302 | 0.302 | 0.301 | 8000 |
| 1731014760 | 0.298 | 0.004 | 1.36 | 0.273 | 0.298 | 0.273 | 6240 |
| 1730928360 | 0.294 | -0.004 | -1.34 | 0.2879998 | 0.3 | 0.2879998 | 141230 |
| 1730841960 | 0.298 | 0.02 | 7.19 | 0.292 | 0.299 | 0.292 | 44000 |
| 1730755560 | 0.278 | -0.017 | -5.76 | 0.278 | 0.278 | 0.278 | 9800 |
| 1730496360 | 0.295 | 0.002 | 0.68 | 0.2829999 | 0.295 | 0.278 | 29124 |
| 1730409960 | 0.293 | -0.003 | -1.01 | 0.301 | 0.301 | 0.2869998 | 62500 |
| 1730323560 | 0.296 | 0 | 0.00 | 0.296 | 0.296 | 0.296 | 0 |
| 1730237160 | 0.296 | -0.01 | -3.27 | 0.306 | 0.312 | 0.293 | 55274 |
| 1730150760 | 0.306 | 0.003 | 0.99 | 0.306 | 0.313 | 0.3 | 73169 |
| 1729888020 | 0.303 | 0.007 | 2.36 | 0.295 | 0.313 | 0.2849998 | 53951 |
| 1729801560 | 0.296 | 0.016 | 5.71 | 0.293 | 0.296 | 0.2899999 | 15250 |
| 1729715160 | 0.28 | -0.019 | -6.35 | 0.2899999 | 0.2899999 | 0.28 | 69653 |
| 1729628760 | 0.299 | 0.018 | 6.41 | 0.269 | 0.299 | 0.269 | 20800 |
| 1729542360 | 0.281 | 0.001 | 0.36 | 0.2889998 | 0.297 | 0.26 | 139420 |
| 1729283160 | 0.28 | -0.012 | -4.11 | 0.271 | 0.2829999 | 0.271 | 32000 |
| 1729196760 | 0.292 | 0.038 | 14.96 | 0.2859998 | 0.294 | 0.2859998 | 13390 |
| 1729110360 | 0.254 | -0.022 | -7.97 | 0.254 | 0.254 | 0.254 | 11390 |
| 1729023960 | 0.276 | -0.006 | -2.13 | 0.281 | 0.2869998 | 0.276 | 28089 |
| 1728937560 | 0.2819999 | 0 | 0.00 | 0.2819999 | 0.2819999 | 0.2819999 | 0 |
| 1728678360 | 0.2819999 | 0.0139999 | 5.22 | 0.28 | 0.2819999 | 0.274 | 27000 |
| 1728591960 | 0.268 | -0.011 | -3.94 | 0.272 | 0.272 | 0.262 | 34500 |
| 1728505560 | 0.279 | -0.002 | -0.71 | 0.278 | 0.2829999 | 0.264 | 69892 |
| 1728419160 | 0.281 | 0 | 0.00 | 0.281 | 0.281 | 0.281 | 0 |
| 1728332760 | 0.281 | -0.011 | -3.77 | 0.2819999 | 0.2839999 | 0.281 | 8577 |
| 1728073560 | 0.292 | 0.0010001 | 0.34 | 0.273 | 0.292 | 0.273 | 16685 |
| 1727987220 | 0.2909999 | 0.0109999 | 3.93 | 0.279 | 0.2909999 | 0.271 | 38174 |
| 1727900820 | 0.28 | 0.003 | 1.08 | 0.279 | 0.2849998 | 0.279 | 133136 |
| 1727814420 | 0.277 | 0.006 | 2.21 | 0.265 | 0.277 | 0.265 | 10100 |
| 1727728020 | 0.271 | -0.019 | -6.55 | 0.2819999 | 0.2819999 | 0.271 | 32253 |
| 1727468760 | 0.2899999 | 0.0020001 | 0.69 | 0.2899999 | 0.2899999 | 0.2899999 | 500 |
| 1727382360 | 0.2879998 | -0.008 | -2.70 | 0.2879998 | 0.2879998 | 0.2879998 | 12085 |
| 1727295960 | 0.296 | 0 | 0.00 | 0.296 | 0.296 | 0.296 | 0 |
| 1727209560 | 0.296 | 0.0140001 | 4.96 | 0.2819999 | 0.296 | 0.275 | 27500 |
| 1727123160 | 0.2819999 | 0.0049999 | 1.81 | 0.2819999 | 0.2889998 | 0.274 | 85729 |
| 1726864020 | 0.277 | 0.001 | 0.36 | 0.276 | 0.277 | 0.268 | 52033 |
| 1726777560 | 0.276 | 0.015 | 5.75 | 0.266 | 0.276 | 0.26 | 81375 |
| 1726691220 | 0.261 | 0.006 | 2.35 | 0.255 | 0.261 | 0.249 | 43000 |
| 1726604760 | 0.255 | 0.008 | 3.24 | 0.258 | 0.258 | 0.255 | 11200 |
| 1726518420 | 0.247 | -0.013 | -5.00 | 0.256 | 0.26 | 0.247 | 20107 |
| 1726259160 | 0.26 | 0.011 | 4.42 | 0.261 | 0.262 | 0.25 | 42550 |
| 1726172760 | 0.249 | 0.017 | 7.33 | 0.239 | 0.249 | 0.238 | 46100 |
| 1726086360 | 0.232 | 0.012 | 5.45 | 0.228 | 0.232 | 0.219 | 90135 |
| 1725999960 | 0.22 | -0.016 | -6.78 | 0.236 | 0.239 | 0.219 | 87200 |
| 1725913620 | 0.236 | -0.005 | -2.07 | 0.24 | 0.244 | 0.235 | 65613 |
| 1725654360 | 0.241 | 0 | 0.00 | 0.241 | 0.241 | 0.241 | 0 |
| 1725567960 | 0.241 | -0.008 | -3.21 | 0.243 | 0.243 | 0.241 | 20500 |
| 1725481560 | 0.249 | -0.014 | -5.32 | 0.249 | 0.26 | 0.249 | 20960 |
| 1725395160 | 0.263 | -0.009 | -3.31 | 0.274 | 0.274 | 0.263 | 14939 |
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
