Premium
Macquarie Group Ltd (PK) (MCQEF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 4 | 2.75862068966 | 145 | 156.18 | 144.786 | 586 | 146.59251409 | CS |
| 12 | 7 | 4.92957746479 | 142 | 156.18 | 132.01 | 333 | 142.24772437 | CS |
| 26 | 17.39 | 13.2132816655 | 131.61 | 156.18 | 131.61 | 1126 | 136.34446633 | CS |
| 52 | 28.4 | 23.5489220564 | 120.6 | 156.18 | 120.6 | 878 | 132.36246651 | CS |
| 156 | 7.2 | 5.07757404795 | 141.8 | 156.18 | 98.495 | 959 | 121.81862827 | CS |
| 260 | 49 | 49 | 100 | 156.18 | 41.5435 | 936 | 114.82679076 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739399220 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1739312820 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1739226420 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1738967220 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1738880820 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1738794420 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1738708020 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1738621620 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1738362420 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1738276020 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1738189620 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1738103220 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1738016820 | 149 | 4.21 | 2.91 | 149 | 149 | 149 | 502 |
| 1737757740 | 144.786 | 0 | 0.00 | 144.786 | 144.786 | 144.786 | 0 |
| 1737671340 | 144.786 | 0 | 0.00 | 144.786 | 144.786 | 144.786 | 0 |
| 1737584940 | 144.786 | 0 | 0.00 | 144.786 | 144.786 | 144.786 | 0 |
| 1737498540 | 144.786 | 5.34 | 3.83 | 145 | 156.18 | 144.786 | 669 |
| 1737152520 | 139.44999 | 0 | 0.00 | 139.44999 | 139.44999 | 139.44999 | 0 |
| 1737066120 | 139.44999 | 0 | 0.00 | 139.44999 | 139.44999 | 139.44999 | 0 |
| 1736979720 | 139.44999 | 2.45 | 1.79 | 139.44999 | 139.44999 | 139.44999 | 150 |
| 1736893380 | 137 | -0.5 | -0.36 | 137 | 137 | 137 | 206 |
| 1736806980 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 0 |
| 1736547780 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 0 |
| 1736374980 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 0 |
| 1736288580 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 0 |
| 1736202180 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 0 |
| 1735942980 | 137.5 | 2.98 | 2.22 | 132.01 | 137.5 | 132.01 | 509 |
| 1735856400 | 134.518 | 0 | 0.00 | 134.518 | 134.518 | 134.518 | 0 |
| 1735683600 | 134.518 | 0 | 0.00 | 134.518 | 134.518 | 134.518 | 0 |
| 1735597200 | 134.518 | 0 | 0.00 | 134.518 | 134.518 | 134.518 | 0 |
| 1735338000 | 134.518 | 0 | 0.00 | 134.518 | 134.518 | 134.518 | 0 |
| 1735251600 | 134.518 | 0 | 0.00 | 134.518 | 134.518 | 134.518 | 0 |
| 1735078800 | 134.518 | 0 | 0.00 | 134.518 | 134.518 | 134.518 | 0 |
| 1734992400 | 134.518 | -13.24 | -8.96 | 134.518 | 134.518 | 134.518 | 215 |
| 1734733740 | 147.762 | 0 | 0.00 | 147.762 | 147.762 | 147.762 | 0 |
| 1734647340 | 147.762 | 0 | 0.00 | 147.762 | 147.762 | 147.762 | 0 |
| 1734560940 | 147.762 | 0 | 0.00 | 147.762 | 147.762 | 147.762 | 0 |
| 1734474540 | 147.762 | 0 | 0.00 | 147.762 | 147.762 | 147.762 | 0 |
| 1734388140 | 147.762 | 5.76 | 4.06 | 147.762 | 147.762 | 147.762 | 103 |
| 1734128700 | 142 | 0 | 0.00 | 142 | 142 | 142 | 0 |
| 1734042300 | 142 | 0 | 0.00 | 142 | 142 | 142 | 0 |
| 1733955900 | 142 | -14.13 | -9.05 | 142 | 142 | 142 | 309 |
| 1733869740 | 156.133 | 0 | 0.00 | 156.133 | 156.133 | 156.133 | 0 |
| 1733783340 | 156.133 | 0 | 0.00 | 156.133 | 156.133 | 156.133 | 0 |
| 1733524140 | 156.133 | 0 | 0.00 | 156.133 | 156.133 | 156.133 | 0 |
| 1733437740 | 156.133 | 0 | 0.00 | 156.133 | 156.133 | 156.133 | 0 |
| 1733351340 | 156.133 | 0 | 0.00 | 156.133 | 156.133 | 156.133 | 0 |
| 1733264940 | 156.133 | 0 | 0.00 | 156.133 | 156.133 | 156.133 | 0 |
| 1733178540 | 156.133 | 0 | 0.00 | 156.133 | 156.133 | 156.133 | 0 |
| 1732919340 | 156.133 | 0 | 0.00 | 156.133 | 156.133 | 156.133 | 0 |
| 1732746540 | 156.133 | 0 | 0.00 | 156.133 | 156.133 | 156.133 | 0 |
| 1732660140 | 156.133 | 0 | 0.00 | 156.133 | 156.133 | 156.133 | 0 |
| 1732573740 | 156.133 | 0 | 0.00 | 156.133 | 156.133 | 156.133 | 0 |
| 1732314540 | 156.133 | 0 | 0.00 | 156.133 | 156.133 | 156.133 | 0 |
| 1732228140 | 156.133 | 0 | 0.00 | 156.133 | 156.133 | 156.133 | 0 |
| 1732141740 | 156.133 | 4.38 | 2.89 | 156.133 | 156.133 | 156.133 | 438 |
| 1732026600 | 151.752 | 0 | 0.00 | 151.752 | 151.752 | 151.752 | 0 |
| 1731940200 | 151.752 | 0 | 0.00 | 151.752 | 151.752 | 151.752 | 0 |
| 1731681000 | 151.752 | 0 | 0.00 | 151.752 | 151.752 | 151.752 | 0 |
| 1731594600 | 151.752 | 0 | 0.00 | 151.752 | 151.752 | 151.752 | 0 |
| 1731508200 | 151.752 | 0 | 0.00 | 151.752 | 151.752 | 151.752 | 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
