Premium
Macquarie Group Ltd (PK) (MQBKY)
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 | 5.32 | 3.67276492924 | 144.85 | 156.2 | 140.85 | 18076 | 144.96168405 | DR |
| 4 | 14.402 | 10.6078015438 | 135.768 | 156.2 | 132 | 15043 | 141.07093432 | DR |
| 12 | -1.955 | -1.28512736237 | 152.125 | 157.04 | 132 | 12150 | 144.71185218 | DR |
| 26 | 7.347 | 5.14412944694 | 142.823 | 165.9776 | 124.92 | 9292 | 145.33088562 | DR |
| 52 | 28.59 | 23.5153808192 | 121.58 | 165.9776 | 118.118 | 8740 | 137.05966479 | DR |
| 156 | 18.77 | 14.2846270928 | 131.4 | 165.9776 | 95.85 | 15421 | 120.30637228 | DR |
| 260 | 50.59 | 50.8033741715 | 99.58 | 165.9776 | 38.8 | 13837 | 109.92266439 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 149.38999 | 5.23 | 3.63 | 141.55 | 153.85 | 141.55 | 19028 |
| 1737152880 | 144.16 | 0.37 | 0.26 | 145.585 | 145.585 | 143.84 | 24758 |
| 1737066420 | 143.79 | 1.84 | 1.30 | 142 | 144.49 | 142 | 11667 |
| 1736979720 | 141.94999 | 2.71 | 1.95 | 144.85 | 144.85 | 140.85 | 16849 |
| 1736893380 | 139.24 | -0.07 | -0.05 | 138.97999 | 139.589 | 138.572 | 20990 |
| 1736806800 | 139.31 | -1.58 | -1.12 | 138.69999 | 139.4 | 138.69999 | 20366 |
| 1736547720 | 140.88999 | -1.45 | -1.02 | 149.56 | 149.56 | 140.739 | 13376 |
| 1736375340 | 142.335 | 1.38 | 0.98 | 144.72 | 147.63 | 141.76 | 6217 |
| 1736288940 | 140.96 | 1.13 | 0.81 | 136.3 | 143.75 | 136.3 | 14642 |
| 1736202360 | 139.83 | 0.86 | 0.62 | 138.51 | 140.94999 | 135.53 | 16560 |
| 1735942980 | 138.97 | 1.97 | 1.44 | 132 | 138.97 | 132 | 20650 |
| 1735856700 | 137 | 0.44 | 0.32 | 137.3645 | 137.608 | 136.55 | 8933 |
| 1735683960 | 136.56 | -2.32 | -1.67 | 137.21 | 137.34 | 136.56 | 7236 |
| 1735597740 | 138.88 | -0.22 | -0.15 | 138.5 | 144.10839 | 138.2301 | 15833 |
| 1735338000 | 139.095 | -0.27 | -0.19 | 133.53 | 139.43 | 133.53 | 10786 |
| 1735252020 | 139.36 | 0.24 | 0.17 | 135.768 | 139.65 | 133.26 | 12792 |
| 1735078200 | 139.11699 | -0.16 | -0.12 | 138.555 | 139.18 | 138.555 | 11594 |
| 1734992400 | 139.28 | 2.4 | 1.75 | 138.275 | 139.44999 | 137.965 | 27788 |
| 1734733200 | 136.88 | -2.39 | -1.72 | 137 | 142.44 | 136.88 | 20138 |
| 1734646800 | 139.272 | -0.23 | -0.16 | 147.16999 | 147.16999 | 138.85 | 15154 |
| 1734560940 | 139.5 | -4.1 | -2.86 | 145.0875 | 147.684 | 139.5 | 7314 |
| 1734474360 | 143.6 | 0.32 | 0.22 | 143.6975 | 144.19 | 143.44 | 16149 |
| 1734388140 | 143.28 | 0.09 | 0.07 | 143.47999 | 143.54499 | 143.02 | 14819 |
| 1734128940 | 143.185 | 0.49 | 0.34 | 143.113 | 143.44999 | 143.11 | 10042 |
| 1734042480 | 142.69999 | -1.37 | -0.95 | 138.69999 | 145.3 | 138.69999 | 8081 |
| 1733955900 | 144.07 | -1.43 | -0.98 | 143.86 | 144.56 | 143.83 | 5967 |
| 1733869200 | 145.5 | -3.83 | -2.56 | 137.75 | 151.19999 | 137.75 | 7428 |
| 1733782800 | 149.33 | 2.29 | 1.55 | 149 | 149.842 | 148.97 | 11759 |
| 1733523600 | 147.04499 | -3.8 | -2.52 | 140.97 | 147.87 | 140.97 | 9596 |
| 1733437500 | 150.84 | 0.54 | 0.36 | 150.776 | 150.88 | 150.01 | 12989 |
| 1733350980 | 150.3 | -1 | -0.66 | 142.35 | 157.04 | 142.35 | 4133 |
| 1733264700 | 151.3 | 1.3 | 0.87 | 146.6 | 151.59 | 146.6 | 14474 |
| 1733178180 | 150 | -1.55 | -1.02 | 149.69 | 150.048 | 149.5958 | 12258 |
| 1732918200 | 151.55 | 0.64 | 0.42 | 152.035 | 152.43 | 150.69999 | 4157 |
| 1732746540 | 150.91 | 0.22 | 0.14 | 153.405 | 156.25 | 150.91 | 7035 |
| 1732660140 | 150.695 | 0.5 | 0.34 | 150.624 | 150.94999 | 150.0301 | 9764 |
| 1732573560 | 150.19 | -0.76 | -0.50 | 150.42599 | 150.69 | 149.772 | 7504 |
| 1732314000 | 150.94999 | 0.25 | 0.17 | 150.85499 | 151.22 | 150.69999 | 4864 |
| 1732227900 | 150.69999 | 1.45 | 0.97 | 152.215 | 152.215 | 150.19999 | 6750 |
| 1732141740 | 149.25 | -0.58 | -0.39 | 148.01329 | 149.25 | 146.44999 | 20657 |
| 1732054800 | 149.83 | 0.47 | 0.31 | 148.91 | 150.1 | 148.91 | 49513 |
| 1731968640 | 149.36 | 1.68 | 1.14 | 142.1 | 149.97 | 142.1 | 11062 |
| 1731709260 | 147.68 | -2.55 | -1.70 | 149.635 | 153.24 | 146.751 | 8635 |
| 1731622800 | 150.22999 | 2.05 | 1.38 | 149.97999 | 150.22999 | 149.5 | 6582 |
| 1731536760 | 148.18 | -1.37 | -0.92 | 144.43 | 148.63 | 144.43 | 6748 |
| 1731450480 | 149.55 | -2.59 | -1.70 | 148.49 | 149.55 | 148.49 | 10821 |
| 1731363600 | 152.13999 | 1.68 | 1.12 | 150.5 | 156.94999 | 150.5 | 6831 |
| 1731104400 | 150.46 | -3.92 | -2.54 | 157.04 | 157.04 | 149.38 | 8282 |
| 1731018540 | 154.38 | 6.33 | 4.28 | 153.94999 | 154.809 | 151.94 | 8405 |
| 1730931600 | 148.05 | 1.68 | 1.15 | 147.16999 | 148.352 | 146.93 | 5846 |
| 1730845680 | 146.37 | 0.49 | 0.34 | 150.6 | 150.6 | 144.83 | 9631 |
| 1730759160 | 145.88 | -3.12 | -2.09 | 146.5915 | 146.76 | 145.76499 | 9697 |
| 1730496420 | 149 | -3.16 | -2.08 | 145.425 | 149 | 145.425 | 5721 |
| 1730409780 | 152.16 | -0.01 | -0.01 | 150.52 | 152.16 | 149.828 | 4241 |
| 1730323500 | 152.16999 | -0.33 | -0.22 | 152.125 | 152.745 | 152.03 | 5150 |
| 1730237280 | 152.5 | -1.27 | -0.83 | 152.82499 | 152.82499 | 152.0675 | 5933 |
| 1730150880 | 153.77 | 0.28 | 0.18 | 153.85499 | 153.88 | 153.62 | 4607 |
| 1729891500 | 153.49 | -1.87 | -1.20 | 154.797 | 155 | 153.49 | 5909 |
| 1729805160 | 155.36 | 1.66 | 1.08 | 155.6365 | 157.32 | 154.61 | 5694 |
| 1729718940 | 153.69999 | -2.31 | -1.48 | 150 | 156.85 | 150 | 4373 |
| 1729632300 | 156.01 | -2.59 | -1.64 | 155.60499 | 156.185 | 155.5235 | 6118 |
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
