Premium
Melrose Industries PLC (PK) (MLSPF)
USOTC
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 | 0.295 | 3.876478318 | 7.61 | 7.905 | 7.6 | 1953 | 7.78389976 | CS |
| 4 | 0.83 | 11.7314487633 | 7.075 | 7.905 | 6.761 | 5634 | 7.38279416 | CS |
| 12 | 1.354 | 20.6686002137 | 6.551 | 7.905 | 6.154 | 5578 | 7.18243763 | CS |
| 26 | 1.605 | 25.4761904762 | 6.3 | 7.905 | 5.27 | 15163 | 6.6792257 | CS |
| 52 | 0.405 | 5.4 | 7.5 | 8.74 | 5.27 | 13200 | 6.86198901 | CS |
| 156 | 1.7892 | 29.2553713333 | 6.1158 | 8.74 | 3 | 17178 | 5.66751426 | CS |
| 260 | -1.605 | -16.8769716088 | 9.51 | 9.66 | 2.67 | 23053 | 5.71442471 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 7.905 | 0.11 | 1.46 | 7.905 | 7.905 | 7.905 | 416 |
| 1738794480 | 7.791 | 0 | 0.00 | 7.791 | 7.791 | 7.791 | 0 |
| 1738708080 | 7.791 | -0.05 | -0.57 | 7.791 | 7.791 | 7.791 | 824 |
| 1738621740 | 7.836 | 0.21 | 2.77 | 7.6 | 7.836 | 7.6 | 4682 |
| 1738362000 | 7.625 | 0.07 | 0.86 | 7.61 | 7.625 | 7.61 | 1889 |
| 1738276080 | 7.56 | -0.02 | -0.29 | 7.56 | 7.56 | 7.413 | 12024 |
| 1738189740 | 7.582 | 0.16 | 2.13 | 7.46 | 7.582 | 7.46 | 30090 |
| 1738103280 | 7.424 | -0.07 | -0.95 | 7.305 | 7.69 | 7.26 | 5070 |
| 1738016820 | 7.495 | 0.2 | 2.67 | 7.495 | 7.495 | 7.495 | 3954 |
| 1737757440 | 7.3 | -0.36 | -4.66 | 7.7 | 7.7 | 7.3 | 5646 |
| 1737671220 | 7.657 | 0.68 | 9.78 | 7.654 | 7.657 | 7.654 | 1033 |
| 1737584640 | 6.975 | -0.69 | -8.94 | 7.575 | 7.65 | 6.975 | 16717 |
| 1737498540 | 7.66 | 0.69 | 9.82 | 7.5 | 7.66 | 6.886 | 4955 |
| 1737152880 | 6.975 | -0.13 | -1.76 | 7.1 | 7.1 | 6.975 | 2443 |
| 1737066420 | 7.1 | 0.13 | 1.79 | 7.2 | 7.2 | 6.8 | 3989 |
| 1736979720 | 6.975 | 0.17 | 2.50 | 7.2 | 7.2 | 6.975 | 1030 |
| 1736893380 | 6.805 | 0.02 | 0.29 | 6.8865 | 6.8865 | 6.761 | 3782 |
| 1736806800 | 6.785 | -0.07 | -1.02 | 6.9775 | 6.9775 | 6.785 | 601 |
| 1736547720 | 6.855 | -0.21 | -3.03 | 7.075 | 7.295 | 6.855 | 2262 |
| 1736375340 | 7.069 | 0 | 0.00 | 7.069 | 7.069 | 7.069 | 0 |
| 1736288940 | 7.069 | 0.17 | 2.48 | 7.146 | 7.146 | 7.069 | 859 |
| 1736202360 | 6.8978 | 0.05 | 0.80 | 7.2 | 7.2 | 6.8978 | 1639 |
| 1735942980 | 6.8432 | -0.1 | -1.39 | 6.8528 | 6.8528 | 6.8432 | 1296 |
| 1735856700 | 6.94 | -0.19 | -2.64 | 6.94 | 6.94 | 6.94 | 1532 |
| 1735683960 | 7.128 | 0.43 | 6.42 | 7.169 | 7.169 | 7.128 | 3690 |
| 1735597740 | 6.698 | -0.38 | -5.37 | 7.073 | 7.073 | 6.698 | 1809 |
| 1735338420 | 7.078 | 0 | 0.00 | 7.078 | 7.078 | 7.078 | 0 |
| 1735252020 | 7.078 | 0.27 | 4.00 | 7.078 | 7.078 | 7.078 | 417 |
| 1735078200 | 6.806 | 0.07 | 0.99 | 6.761 | 6.822 | 6.761 | 5090 |
| 1734992400 | 6.739 | -0.37 | -5.15 | 6.739 | 7.051 | 6.739 | 16538 |
| 1734733200 | 7.105 | -0.15 | -2.03 | 6.574 | 7.105 | 6.574 | 7605 |
| 1734646800 | 7.252 | -0.03 | -0.38 | 6.98 | 7.252 | 6.8689 | 1330 |
| 1734560940 | 7.28 | 0.45 | 6.59 | 7 | 7.28 | 6.792 | 25020 |
| 1734474360 | 6.83 | 0.14 | 2.15 | 6.65 | 6.83 | 6.65 | 305 |
| 1734388140 | 6.686 | -0.5 | -6.96 | 7.25 | 7.25 | 6.686 | 10576 |
| 1734128940 | 7.186 | -0.23 | -3.15 | 6.733 | 7.186 | 6.733 | 3085 |
| 1734042480 | 7.42 | 0.1 | 1.37 | 7.42 | 7.42 | 7.42 | 1447 |
| 1733955900 | 7.32 | 0.27 | 3.76 | 7.52 | 7.6 | 6.88 | 5416 |
| 1733869200 | 7.055 | 0 | 0.00 | 7.055 | 7.055 | 7.055 | 0 |
| 1733782800 | 7.055 | -0.15 | -2.01 | 7.44 | 7.495 | 7.055 | 2609 |
| 1733523600 | 7.2 | -0.48 | -6.19 | 7.522 | 7.522 | 7.04 | 5746 |
| 1733437500 | 7.675 | 0.18 | 2.33 | 7.67 | 7.675 | 7.03 | 6033 |
| 1733350980 | 7.5 | -0.23 | -3.01 | 7.82 | 7.82 | 7.5 | 9546 |
| 1733264700 | 7.733 | 0.06 | 0.82 | 7.661 | 7.733 | 7.661 | 774 |
| 1733178180 | 7.67 | 0.2 | 2.72 | 7.67 | 7.67 | 7.67 | 779 |
| 1732918200 | 7.467 | 0.29 | 4.00 | 7.467 | 7.467 | 7.467 | 2758 |
| 1732746540 | 7.18 | -0.11 | -1.54 | 7.45 | 7.45 | 6.942 | 22811 |
| 1732660140 | 7.292 | 0.36 | 5.16 | 7 | 7.364 | 7 | 2224 |
| 1732573560 | 6.934 | 0.01 | 0.09 | 6.925 | 6.934 | 6.9 | 3278 |
| 1732314000 | 6.928 | 0.38 | 5.85 | 6.925 | 6.928 | 6.4 | 21870 |
| 1732227900 | 6.545 | -0.21 | -3.04 | 6.154 | 6.545 | 6.154 | 3733 |
| 1732141740 | 6.75 | 0.22 | 3.38 | 6.179 | 6.751 | 6.179 | 3532 |
| 1732054800 | 6.529 | -0.43 | -6.13 | 6.7 | 6.761 | 6.529 | 1612 |
| 1731968640 | 6.955 | 0.4 | 6.17 | 6.75 | 6.955 | 6.75 | 6545 |
| 1731709260 | 6.551 | -0.14 | -2.02 | 6.551 | 6.551 | 6.551 | 1554 |
| 1731622800 | 6.686 | 0.5 | 8.03 | 6.821 | 6.821 | 6.686 | 2660 |
| 1731536760 | 6.189 | -0.32 | -4.97 | 6.189 | 6.189 | 6.189 | 827 |
| 1731450000 | 6.5125 | 0 | 0.00 | 6.5125 | 6.5125 | 6.5125 | 0 |
| 1731363600 | 6.5125 | 0.05 | 0.77 | 6.925 | 7 | 6.5125 | 10952 |
| 1731104400 | 6.4625 | -0.44 | -6.34 | 6.875 | 6.875 | 6.275 | 13798 |
| 1731018540 | 6.9 | 0.5 | 7.81 | 6.925 | 6.925 | 6.9 | 3061 |
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
