Dados Históricos Mcphersons Limited - MCP | Ações Australian Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.01	-3.0303030303	0.33	0.335	0.32	24788	0.32456495	DE
4	0	0	0.32	0.34	0.315	38744	0.32551251	DE
12	-0.08	-20	0.4	0.4	0.3	80776	0.33074627	DE
26	-0.11	-25.5813953488	0.43	0.48	0.3	80671	0.37431669	DE
52	-0.275	-46.218487395	0.595	0.665	0.3	106562	0.43917869	DE
156	-0.56	-63.6363636364	0.88	1.02	0.3	88915	0.57063199	DE
260	-2.53	-88.7719298246	2.85	3.4	0.3	265614	1.48347996	DE

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1738905300	0.32	-0.01	-3.03	0.325	0.325	0.32	9514
1738818900	0.33	0.005	1.54	0.32	0.33	0.32	61485
1738732500	0.325	0	0.00	0.325	0.325	0.325	6785
1738646100	0.325	0	0.00	0.32	0.325	0.32	31561
1738559700	0.325	0.005	1.56	0.32	0.325	0.32	4968
1738300500	0.32	-0.005	-1.54	0.32	0.32	0.32	10784
1738214100	0.325	-0.0075	-2.26	0.33	0.335	0.325	69841
1738127700	0.3325	-0.0025	-0.75	0.33	0.3325	0.33	52169
1738041300	0.335	-0.005	-1.47	0.34	0.34	0.335	6583
1737695700	0.34	0.005	1.49	0.33	0.34	0.33	24951
1737609300	0.335	0.01	3.08	0.33	0.335	0.33	4843
1737522900	0.325	0	0.00	0.325	0.325	0.325	0
1737436500	0.325	0	0.00	0.34	0.34	0.325	5298
1737350100	0.325	-0.005	-1.52	0.325	0.335	0.325	23242
1737090900	0.33	-0.005	-1.49	0.335	0.335	0.33	70494
1737004500	0.335	0.01	3.08	0.335	0.335	0.335	5000
1736918100	0.325	0.01	3.17	0.325	0.325	0.325	82105
1736831700	0.315	-0.01	-3.08	0.32	0.33	0.315	104962
1736745300	0.325	-0.005	-1.52	0.3225	0.325	0.32	11382
1736486100	0.33	0.005	1.54	0.325	0.33	0.32	35739
1736399700	0.325	0	0.00	0.32	0.325	0.32	146677
1736313300	0.325	0	0.00	0.335	0.335	0.325	42407
1736226900	0.325	0.005	1.56	0.32	0.33	0.32	274914
1736140500	0.32	0.005	1.59	0.325	0.33	0.32	117834
1735881300	0.315	-0.005	-1.56	0.33	0.33	0.315	181715
1735794900	0.32	0	0.00	0.33	0.33	0.32	9223
1735617660	0.32	0.015	4.92	0.315	0.32	0.315	90790
1735535700	0.305	-0.01	-3.17	0.31	0.315	0.305	228191
1735276500	0.315	0.01	3.28	0.31	0.32	0.31	81196
1735014060	0.305	-0.005	-1.61	0.305	0.305	0.305	24999
1734930900	0.31	0.005	1.64	0.31	0.31	0.3	100271
1734671700	0.305	0	0.00	0.305	0.305	0.3	75611
1734585300	0.305	-0.0025	-0.81	0.305	0.3075	0.3	134065
1734498900	0.3075	0.0025	0.82	0.31	0.31	0.3075	115073
1734412500	0.305	-0.01	-3.17	0.305	0.305	0.305	2525
1734326100	0.315	0.0025	0.80	0.315	0.32	0.305	94665
1734066900	0.3125	-0.0025	-0.79	0.31	0.3125	0.305	82868
1733980500	0.315	-0.005	-1.56	0.33	0.33	0.315	83345
1733894100	0.32	0.01	3.23	0.31	0.32	0.305	189148
1733807700	0.31	0	0.00	0.315	0.32	0.31	61650
1733721300	0.31	0	0.00	0.315	0.315	0.305	199990
1733462100	0.31	-0.015	-4.62	0.325	0.33	0.31	175289
1733375700	0.325	-0.005	-1.52	0.33	0.33	0.32	128365
1733289300	0.33	-0.02	-5.71	0.3449999	0.3449999	0.32	164296
1733202900	0.35	-0.005	-1.41	0.35	0.35	0.34	137487
1733116500	0.355	0	0.00	0.3575	0.3575	0.3449999	46196
1732857300	0.355	-0.015	-4.05	0.37	0.37	0.355	49231
1732770900	0.37	0.01	2.78	0.365	0.375	0.365	82612
1732684500	0.36	-0.025	-6.49	0.385	0.385	0.36	361205
1732598100	0.385	0	0.00	0.385	0.39	0.385	19464
1732511700	0.385	0	0.00	0.39	0.395	0.385	6925
1732252500	0.385	-0.015	-3.75	0.395	0.395	0.38	66116
1732166100	0.4	0	0.00	0.4	0.4	0.4	52793
1732079700	0.4	0	0.00	0.4	0.4	0.4	62424
1731993300	0.4	0.01	2.56	0.395	0.4	0.395	118252
1731906900	0.39	-0.0025	-0.64	0.395	0.395	0.39	15865
1731647700	0.3925	0.0025	0.64	0.395	0.4	0.39	7400
1731561300	0.39	0	0.00	0.4	0.4	0.39	60903
1731474900	0.39	0.01	2.63	0.385	0.39	0.385	99740
1731388500	0.38	-0.005	-1.30	0.385	0.39	0.38	89276
1731302100	0.385	-0.005	-1.28	0.3925	0.3925	0.385	14719
1731042900	0.39	0	0.00	0.39	0.395	0.39	7762

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Mcphersons Limited (MCP)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Mcphersons Limited (MCP) Histórico

Mcphersons Limited (MCP)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios