Premium
MultiChoice Group Ltd (PK) (MCHOY)
USOTC
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 | 0.03 | 0.528169014085 | 5.68 | 5.71 | 5.47 | 701 | 5.56016756 | DR |
| 4 | 0.16 | 2.88288288288 | 5.55 | 5.815 | 5.47 | 598 | 5.65433158 | DR |
| 12 | -0.295 | -4.91257285595 | 6.005 | 6.09 | 5.29 | 804 | 5.74244333 | DR |
| 26 | -0.4451 | -7.23140160192 | 6.1551 | 6.55 | 5.29 | 1105 | 5.98707258 | DR |
| 52 | 0.01 | 0.175438596491 | 5.7 | 6.62 | 5.26 | 6666 | 5.80969413 | DR |
| 156 | -2.89 | -33.6046511628 | 8.6 | 9.19 | 3.478 | 5466 | 5.8637111 | DR |
| 260 | -0.36 | -5.93080724876 | 6.07 | 10.27 | 3.478 | 6457 | 6.21036175 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 5.71 | 0.24 | 4.39 | 5.71 | 5.71 | 5.71 | 911 |
| 1740695340 | 5.47 | -0.15 | -2.67 | 5.4988 | 5.63 | 5.47 | 1252 |
| 1740608400 | 5.62 | 0.14 | 2.55 | 5.62 | 5.62 | 5.62 | 199 |
| 1740522000 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1740435600 | 5.48 | -0.3 | -5.21 | 5.68 | 5.68 | 5.48 | 443 |
| 1740176880 | 5.781 | 0 | 0.00 | 5.781 | 5.781 | 5.781 | 0 |
| 1740090480 | 5.781 | 0.05 | 0.89 | 5.781 | 5.781 | 5.781 | 669 |
| 1740003720 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1739917320 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1739571720 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1739485320 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 239 |
| 1739398920 | 5.73 | 0.02 | 0.35 | 5.73 | 5.73 | 5.73 | 318 |
| 1739312940 | 5.71 | -0.04 | -0.70 | 5.75 | 5.75 | 5.71 | 350 |
| 1739226000 | 5.75 | 0 | 0.09 | 5.75 | 5.75 | 5.75 | 1284 |
| 1738967160 | 5.745 | 0.11 | 1.86 | 5.745 | 5.745 | 5.745 | 202 |
| 1738880400 | 5.64 | -0.18 | -3.01 | 5.721 | 5.721 | 5.64 | 487 |
| 1738794000 | 5.815 | 0.02 | 0.26 | 5.7699999 | 5.815 | 5.7699999 | 575 |
| 1738708080 | 5.8 | 0.25 | 4.50 | 5.8 | 5.8 | 5.8 | 167 |
| 1738621740 | 5.55 | -0.22 | -3.81 | 5.55 | 5.55 | 5.55 | 1276 |
| 1738362540 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1738276140 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1738189740 | 5.7699999 | -0.17 | -2.86 | 5.7699999 | 5.7699999 | 5.7699999 | 2866 |
| 1738103280 | 5.94 | -0.11 | -1.82 | 5.88 | 6.0225 | 5.88 | 1751 |
| 1738016640 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1737757440 | 6.05 | 0.07 | 1.20 | 6.05 | 6.05 | 6.05 | 412 |
| 1737671220 | 5.978 | -0.03 | -0.53 | 5.9175 | 5.978 | 5.9175 | 511 |
| 1737584640 | 6.01 | -0.08 | -1.31 | 6.01 | 6.01 | 6.01 | 254 |
| 1737498540 | 6.09 | 0.4 | 6.98 | 6 | 6.09 | 6 | 453 |
| 1737152820 | 5.6925 | 0 | 0.00 | 5.6925 | 5.6925 | 5.6925 | 0 |
| 1737066420 | 5.6925 | 0.01 | 0.22 | 5.6925 | 5.6925 | 5.6925 | 1301 |
| 1736979720 | 5.68 | -0.15 | -2.57 | 5.68 | 5.68 | 5.68 | 209 |
| 1736893200 | 5.83 | 0 | 0.00 | 5.83 | 5.83 | 5.83 | 0 |
| 1736806800 | 5.83 | 0.22 | 3.92 | 5.655 | 5.83 | 5.655 | 396 |
| 1736547720 | 5.61 | -0.04 | -0.71 | 5.61 | 5.61 | 5.61 | 378 |
| 1736375340 | 5.65 | -0.02 | -0.35 | 5.39 | 5.65 | 5.39 | 1420 |
| 1736288940 | 5.67 | -0.05 | -0.86 | 5.67 | 5.67 | 5.67 | 340 |
| 1736202360 | 5.719 | 0.01 | 0.16 | 5.719 | 5.719 | 5.719 | 359 |
| 1735942980 | 5.71 | 0.22 | 4.01 | 5.69 | 5.71 | 5.69 | 3700 |
| 1735856700 | 5.49 | -0.16 | -2.83 | 5.7 | 5.7 | 5.49 | 1218 |
| 1735683960 | 5.65 | 0.04 | 0.70 | 5.29 | 5.65 | 5.29 | 513 |
| 1735597200 | 5.611 | 0 | 0.00 | 5.611 | 5.611 | 5.611 | 0 |
| 1735338000 | 5.611 | -0.19 | -3.34 | 5.5 | 5.611 | 5.5 | 228 |
| 1735251600 | 5.805 | 0 | 0.00 | 5.805 | 5.805 | 5.805 | 0 |
| 1735078800 | 5.805 | 0 | 0.00 | 5.805 | 5.805 | 5.805 | 0 |
| 1734992400 | 5.805 | 0 | 0.00 | 5.805 | 5.805 | 5.805 | 0 |
| 1734733200 | 5.805 | 0.14 | 2.45 | 5.805 | 5.805 | 5.805 | 1577 |
| 1734646800 | 5.666 | 0.07 | 1.18 | 5.666 | 5.666 | 5.666 | 226 |
| 1734560940 | 5.6 | -0.2 | -3.45 | 5.79 | 5.79 | 5.6 | 737 |
| 1734474360 | 5.8 | -0.11 | -1.78 | 5.82 | 5.82 | 5.8 | 378 |
| 1734388140 | 5.905 | -0.05 | -0.76 | 5.905 | 5.905 | 5.905 | 275 |
| 1734128940 | 5.95 | -0.06 | -0.92 | 5.95 | 5.95 | 5.95 | 2515 |
| 1734042480 | 6.005 | 0.25 | 4.25 | 6.005 | 6.005 | 6.005 | 145 |
| 1733955900 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1733869500 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1733783100 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1733523900 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1733437500 | 5.76 | -0.12 | -2.04 | 5.83 | 5.83 | 5.76 | 1445 |
| 1733350980 | 5.88 | 0.06 | 1.12 | 5.88 | 5.88 | 5.88 | 280 |
| 1733264580 | 5.815 | 0 | 0.00 | 5.815 | 5.815 | 5.815 | 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
