Premium
Mr Price Group Ltd (PK) (MRPLY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -8.37988826816 | 14.32 | 14.32 | 13.12 | 410 | 13.88695319 | DR |
| 4 | -2.46 | -15.7894736842 | 15.58 | 15.58 | 13.12 | 469 | 14.2177286 | DR |
| 12 | -1.31 | -9.07830907831 | 14.43 | 17 | 13.12 | 1065 | 15.64305532 | DR |
| 26 | 1.6 | 13.8888888889 | 11.52 | 17 | 11.35 | 1656 | 13.60467171 | DR |
| 52 | 4.21 | 47.2502805836 | 8.91 | 17 | 7.88 | 1250 | 12.35390962 | DR |
| 156 | 0.4 | 3.14465408805 | 12.72 | 17 | 6.08 | 14596 | 8.76510184 | DR |
| 260 | 0.89 | 7.27718724448 | 12.23 | 17.94 | 5.53 | 16761 | 9.8652429 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 13.12 | -0.65 | -4.69 | 13.12 | 13.12 | 13.12 | 361 |
| 1737757440 | 13.766 | -0.11 | -0.80 | 13.766 | 13.766 | 13.766 | 239 |
| 1737671220 | 13.8765 | -0.4 | -2.83 | 13.8765 | 13.8765 | 13.8765 | 678 |
| 1737584640 | 14.28 | -0.04 | -0.28 | 14.28 | 14.28 | 14.28 | 547 |
| 1737498540 | 14.32 | -0.39 | -2.65 | 14.32 | 14.32 | 14.32 | 226 |
| 1737152820 | 14.71 | 0 | 0.00 | 14.71 | 14.71 | 14.71 | 0 |
| 1737066420 | 14.71 | 0.81 | 5.82 | 14.71 | 14.71 | 14.71 | 273 |
| 1736979720 | 13.9005 | -0.19 | -1.38 | 14.17 | 14.17 | 13.87 | 939 |
| 1736893200 | 14.095 | 0 | 0.00 | 14.095 | 14.095 | 14.095 | 0 |
| 1736806800 | 14.095 | -0.47 | -3.19 | 13.6188 | 14.095 | 13.6188 | 658 |
| 1736547720 | 14.56 | -0.47 | -3.13 | 14.218 | 14.56 | 14.218 | 597 |
| 1736374980 | 15.03 | 0 | 0.00 | 15.03 | 15.03 | 15.03 | 0 |
| 1736288580 | 15.03 | 0 | 0.00 | 15.03 | 15.03 | 15.03 | 0 |
| 1736202180 | 15.03 | 0 | 0.00 | 15.03 | 15.03 | 15.03 | 0 |
| 1735942980 | 15.03 | -0.55 | -3.53 | 15.03 | 15.03 | 15.03 | 294 |
| 1735856700 | 15.58 | -0.96 | -5.80 | 15.58 | 15.58 | 15.58 | 352 |
| 1735683600 | 16.54 | 0 | 0.00 | 16.54 | 16.54 | 16.54 | 0 |
| 1735597200 | 16.54 | 0 | 0.00 | 16.54 | 16.54 | 16.54 | 0 |
| 1735338000 | 16.54 | 0 | 0.00 | 16.54 | 16.54 | 16.54 | 0 |
| 1735251600 | 16.54 | 0 | 0.00 | 16.54 | 16.54 | 16.54 | 0 |
| 1735078800 | 16.54 | 0 | 0.00 | 16.54 | 16.54 | 16.54 | 0 |
| 1734992400 | 16.54 | -0.22 | -1.31 | 16.2 | 16.54 | 16.2 | 2387 |
| 1734733200 | 16.76 | 0.38 | 2.32 | 16.76 | 16.76 | 16.76 | 324 |
| 1734647160 | 16.379999 | 0 | 0.00 | 16.379999 | 16.379999 | 16.379999 | 0 |
| 1734560760 | 16.379999 | 0 | 0.00 | 16.379999 | 16.379999 | 16.379999 | 0 |
| 1734474360 | 16.379999 | -0.62 | -3.65 | 15.87 | 16.379999 | 15.85 | 11235 |
| 1734388080 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1734128880 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1734042480 | 17 | 1.04 | 6.52 | 17 | 17 | 17 | 2306 |
| 1733955780 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1733869380 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1733782980 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1733523780 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1733437380 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1733350980 | 15.96 | 0.04 | 0.25 | 15.96 | 15.96 | 15.96 | 253 |
| 1733264580 | 15.92 | 0 | 0.00 | 15.92 | 15.92 | 15.92 | 0 |
| 1733178180 | 15.92 | -0.03 | -0.18 | 15.92 | 15.92 | 15.92 | 237 |
| 1732919340 | 15.9485 | 0 | 0.00 | 15.9485 | 15.9485 | 15.9485 | 0 |
| 1732746540 | 15.9485 | 0 | 0.00 | 15.9485 | 15.9485 | 15.9485 | 0 |
| 1732660140 | 15.9485 | 0.08 | 0.49 | 15.9485 | 15.9485 | 15.9485 | 214 |
| 1732573560 | 15.87 | 0.02 | 0.13 | 15.87 | 15.87 | 15.87 | 150 |
| 1732314000 | 15.85 | 0 | 0.01 | 15.85 | 15.85 | 15.85 | 552 |
| 1732227900 | 15.8484 | 1.25 | 8.55 | 16.34 | 16.6716 | 15.8484 | 451 |
| 1732141200 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1732054800 | 14.6 | 0.57 | 4.06 | 14.6 | 14.6 | 14.6 | 590 |
| 1731968460 | 14.03 | 0 | 0.00 | 14.03 | 14.03 | 14.03 | 0 |
| 1731709260 | 14.03 | 0.23 | 1.67 | 14.035 | 14.035 | 14.03 | 1404 |
| 1731623160 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1731536760 | 13.8 | -0.79 | -5.41 | 14.17 | 14.3625 | 13.8 | 1932 |
| 1731450000 | 14.59 | 0 | 0.00 | 14.59 | 14.59 | 14.59 | 0 |
| 1731363600 | 14.59 | 0 | 0.00 | 14.59 | 14.59 | 14.59 | 0 |
| 1731104400 | 14.59 | 0.16 | 1.11 | 14.59 | 14.59 | 14.59 | 250 |
| 1731018000 | 14.43 | 0 | 0.00 | 14.43 | 14.43 | 14.43 | 0 |
| 1730931600 | 14.43 | 0.38 | 2.70 | 14.43 | 14.43 | 14.43 | 246 |
| 1730842080 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1730755680 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1730496480 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1730410080 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1730323680 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1730237280 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1730150880 | 14.05 | -0.14 | -0.99 | 14.05 | 14.05 | 14.05 | 374 |
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
