Premium
Mitie Group PLC (PK) (MITFY)
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 | -0.15 | -1.76263219741 | 8.51 | 8.51 | 8.183 | 2100 | 8.35495118 | DR |
| 4 | -0.34 | -3.90804597701 | 8.7 | 8.74 | 8.06 | 1883 | 8.20287407 | DR |
| 12 | -1.32 | -13.6363636364 | 9.68 | 10.1 | 8.06 | 1308 | 8.78659704 | DR |
| 26 | -1.0576 | -11.2300373768 | 9.4176 | 10.471 | 8.06 | 1282 | 9.14840235 | DR |
| 52 | 0.94 | 12.6684636119 | 7.42 | 10.471 | 7.1053 | 2050 | 8.18042607 | DR |
| 156 | 3.31 | 65.5445544554 | 5.05 | 10.471 | 4.45 | 4652 | 6.37498774 | DR |
| 260 | 4.76 | 132.222222222 | 3.6 | 10.471 | 2.5 | 6663 | 5.18197512 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718640 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1783632240 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1783545840 | 8.36 | 0.02 | 0.19 | 8.183 | 8.36 | 8.183 | 2874 |
| 1783459740 | 8.344 | 0 | 0.00 | 8.344 | 8.344 | 8.344 | 0 |
| 1783373340 | 8.344 | -0.1 | -1.15 | 8.51 | 8.51 | 8.344 | 1325 |
| 1783027740 | 8.441 | 0.29 | 3.57 | 8.3185 | 8.441 | 8.3185 | 934 |
| 1782941280 | 8.15 | -0.15 | -1.77 | 8.15 | 8.15 | 8.15 | 1083 |
| 1782854880 | 8.297 | 0.24 | 2.94 | 8.297 | 8.297 | 8.297 | 287 |
| 1782768300 | 8.06 | -0.22 | -2.66 | 8.06 | 8.06 | 8.06 | 303 |
| 1782509280 | 8.28 | 0.14 | 1.72 | 8.28 | 8.28 | 8.28 | 123 |
| 1782422460 | 8.14 | -0.03 | -0.37 | 8.2568 | 8.2568 | 8.14 | 255 |
| 1782336000 | 8.17 | -0.02 | -0.24 | 8.17 | 8.17 | 8.17 | 737 |
| 1782250140 | 8.19 | 0.07 | 0.91 | 8.19 | 8.19 | 8.19 | 355 |
| 1782163740 | 8.116 | 0 | 0.00 | 8.116 | 8.116 | 8.116 | 0 |
| 1781818140 | 8.116 | 0 | 0.00 | 8.116 | 8.116 | 8.116 | 0 |
| 1781731740 | 8.116 | -0.31 | -3.72 | 8.24 | 8.24 | 8.116 | 14855 |
| 1781645340 | 8.43 | -0.31 | -3.55 | 8.43 | 8.43 | 8.4149999 | 604 |
| 1781558940 | 8.74 | 0.03 | 0.34 | 8.7 | 8.74 | 8.7 | 747 |
| 1781299620 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1781213220 | 8.71 | -0.52 | -5.63 | 8.71 | 8.71 | 8.71 | 103 |
| 1781126940 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 0 |
| 1781040540 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 0 |
| 1780954140 | 9.23 | 0 | 0.00 | 9.23 | 9.23 | 9.23 | 0 |
| 1780694940 | 9.23 | 0.21 | 2.27 | 9.23 | 9.23 | 9.23 | 231 |
| 1780608540 | 9.025 | -0.4 | -4.22 | 9.025 | 9.025 | 9.025 | 346 |
| 1780522140 | 9.4225999 | 0 | 0.00 | 9.4225999 | 9.4225999 | 9.4225999 | 0 |
| 1780435740 | 9.4225999 | -0.13 | -1.33 | 8.98 | 9.4225999 | 8.9 | 1744 |
| 1780349280 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1780090080 | 9.55 | -0.08 | -0.83 | 9.55 | 9.55 | 9.55 | 6562 |
| 1780003320 | 9.63 | -0.32 | -3.22 | 9.63 | 9.63 | 9.63 | 500 |
| 1779917340 | 9.95 | 0.35 | 3.65 | 9.95 | 9.95 | 9.95 | 133 |
| 1779830880 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1779485280 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1779398880 | 9.6 | -0.05 | -0.52 | 9.6 | 9.6 | 9.6 | 225 |
| 1779312060 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1779225660 | 9.65 | 0 | 0.00 | 9.44 | 9.65 | 9.44 | 1105 |
| 1779139740 | 9.65 | 0.3 | 3.21 | 9.545 | 9.65 | 9.545 | 355 |
| 1778880000 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 204 |
| 1778793780 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1778707380 | 9.35 | 0.19 | 2.07 | 9.35 | 9.35 | 9.35 | 170 |
| 1778621340 | 9.16 | -0.16 | -1.66 | 9.16 | 9.16 | 9.16 | 222 |
| 1778534400 | 9.315 | 0 | 0.00 | 9.315 | 9.315 | 9.315 | 0 |
| 1778275200 | 9.315 | 0 | 0.00 | 9.315 | 9.315 | 9.315 | 0 |
| 1778188800 | 9.315 | 0 | 0.00 | 9.315 | 9.315 | 9.315 | 0 |
| 1778102400 | 9.315 | 0 | 0.00 | 9.315 | 9.315 | 9.315 | 0 |
| 1778016000 | 9.315 | 0.2 | 2.14 | 9.512 | 9.512 | 9.315 | 553 |
| 1777930140 | 9.1199999 | 0.02 | 0.22 | 9.03 | 9.61 | 9.03 | 1652 |
| 1777671000 | 9.1 | -0.24 | -2.57 | 9.2899999 | 9.2899999 | 9.1 | 3438 |
| 1777584540 | 9.34 | 0.24 | 2.64 | 9.3 | 9.34 | 9.3 | 2819 |
| 1777498140 | 9.1 | -0.28 | -2.93 | 9.16 | 9.16 | 9.1 | 334 |
| 1777411800 | 9.375 | -0.52 | -5.26 | 9.375 | 9.375 | 9.375 | 258 |
| 1777325400 | 9.895 | -0.21 | -2.03 | 9.895 | 9.895 | 9.895 | 243 |
| 1777066140 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1776979740 | 10.1 | 0 | 0.00 | 9.61 | 10.1 | 9.6 | 615 |
| 1776893280 | 10.1 | 0.36 | 3.70 | 10.09 | 10.1 | 10.09 | 280 |
| 1776806940 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1776720540 | 9.74 | 0.04 | 0.42 | 9.68 | 9.74 | 9.68 | 524 |
| 1776460800 | 9.699 | -0.46 | -4.49 | 9.67 | 9.699 | 9.67 | 5624 |
| 1776374940 | 10.155 | -0.05 | -0.49 | 10.471 | 10.471 | 10.155 | 542 |
| 1776288360 | 10.205 | 0.04 | 0.44 | 10.205 | 10.205 | 10.205 | 319 |
| 1776202140 | 10.16 | 0.58 | 6.01 | 10.16 | 10.16 | 10.16 | 285 |
| 1776115200 | 9.584 | 0 | 0.00 | 9.584 | 9.584 | 9.584 | 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.
