Premium
Merck KGAA (1MRK)
BIT
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 | 1.8 | 1.28113879004 | 140.5 | 145.9 | 140.5 | 67 | 142.94777448 | DE |
| 4 | 0.05 | 0.0351493848858 | 142.25 | 145.9 | 136.15 | 135 | 140.41873846 | DE |
| 12 | -22.8 | -13.809812235 | 165.1 | 165.6 | 128 | 90 | 143.9321402 | DE |
| 26 | -6.55 | -4.40040309036 | 148.85 | 176.3 | 128 | 94 | 151.81430723 | DE |
| 52 | -1.65 | -1.14623133032 | 143.95 | 176.3 | 128 | 99 | 154.0063743 | DE |
| 156 | -64.3 | -31.1229428848 | 206.6 | 206.6 | 128 | 137 | 166.79723091 | DE |
| 260 | 29.75 | 26.4326965793 | 112.55 | 231.4 | 80 | 161 | 163.70125363 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736441700 | 142.4 | -0.6 | -0.42 | 143 | 143 | 142.4 | 6 |
| 1736355300 | 143 | -2.9 | -1.99 | 144.19999 | 144.8 | 143 | 47 |
| 1736268900 | 145.9 | 4 | 2.82 | 144.15 | 145.9 | 144.15 | 125 |
| 1736182500 | 141.9 | 1.4 | 1.00 | 141.9 | 141.9 | 141.9 | 15 |
| 1735923300 | 140.5 | 0.75 | 0.54 | 140.5 | 140.5 | 140.5 | 144 |
| 1735836900 | 139.75 | 1.15 | 0.83 | 139.05 | 139.75 | 139.05 | 410 |
| 1735577700 | 138.6 | 0 | 0.00 | 138.6 | 138.6 | 138.6 | 0 |
| 1735318500 | 138.6 | 0 | 0.00 | 138.6 | 138.6 | 138.6 | 0 |
| 1734972900 | 138.6 | 2.45 | 1.80 | 138 | 138.6 | 138 | 2 |
| 1734713700 | 136.15 | -1.95 | -1.41 | 138.3 | 138.3 | 136.15 | 19 |
| 1734627300 | 138.1 | -3.1 | -2.20 | 138.6 | 138.6 | 138.1 | 213 |
| 1734540900 | 141.19999 | 0 | 0.00 | 141.19999 | 141.19999 | 141.19999 | 0 |
| 1734454500 | 141.19999 | 1.35 | 0.97 | 141.19999 | 141.19999 | 141.19999 | 100 |
| 1734368100 | 139.85 | -0.95 | -0.67 | 140.19999 | 140.19999 | 139.85 | 300 |
| 1734108900 | 140.8 | -0.75 | -0.53 | 142.25 | 142.25 | 140.8 | 244 |
| 1734022500 | 141.55 | -2.55 | -1.77 | 141.69999 | 141.69999 | 141.55 | 104 |
| 1733936100 | 144.1 | -0.7 | -0.48 | 143.5 | 144.5 | 143.5 | 34 |
| 1733849700 | 144.8 | 3.2 | 2.26 | 143.35 | 144.8 | 143.15 | 205 |
| 1733763300 | 141.6 | 1.9 | 1.36 | 140.15 | 141.6 | 139.44999 | 120 |
| 1733504100 | 139.69999 | -2.6 | -1.83 | 139.19999 | 139.69999 | 139.19999 | 20 |
| 1733417700 | 142.3 | 0 | 0.00 | 142.3 | 142.3 | 142.3 | 0 |
| 1733331300 | 142.3 | 0 | 0.00 | 142.3 | 142.3 | 142.3 | 9 |
| 1733244900 | 142.3 | -0.15 | -0.11 | 141.44999 | 142.3 | 141.44999 | 265 |
| 1733158500 | 142.44999 | 1.05 | 0.74 | 142.35 | 142.44999 | 141.4 | 88 |
| 1732899300 | 141.4 | 0 | 0.00 | 141.4 | 141.4 | 141.4 | 0 |
| 1732812900 | 141.4 | -0.6 | -0.42 | 141.9 | 141.9 | 141.4 | 90 |
| 1732726500 | 142 | 0.85 | 0.60 | 141.65 | 142 | 141.65 | 89 |
| 1732640100 | 141.15 | -0.85 | -0.60 | 141.05 | 141.15 | 141.05 | 143 |
| 1732553700 | 142 | -0.2 | -0.14 | 128 | 142 | 128 | 6 |
| 1732294500 | 142.19999 | 1.55 | 1.10 | 140.19999 | 142.19999 | 140.19999 | 121 |
| 1732208100 | 140.65 | 0 | 0.00 | 140.65 | 140.65 | 140.65 | 0 |
| 1732121700 | 140.65 | 2.65 | 1.92 | 139.94999 | 140.65 | 139.94999 | 2 |
| 1732035300 | 138 | -1.9 | -1.36 | 138.9 | 138.9 | 138 | 54 |
| 1731948900 | 139.9 | -4.35 | -3.02 | 142.8 | 142.8 | 139.9 | 32 |
| 1731689700 | 144.25 | -1.75 | -1.20 | 144.25 | 144.25 | 144.25 | 106 |
| 1731603300 | 146 | -4.6 | -3.05 | 165.6 | 165.6 | 145 | 242 |
| 1731516900 | 150.6 | 0 | 0.00 | 150.6 | 150.6 | 150.6 | 0 |
| 1731430500 | 150.6 | -1.75 | -1.15 | 150.05 | 150.6 | 150.05 | 24 |
| 1731344100 | 152.35 | 1.4 | 0.93 | 151.6 | 152.5 | 151.6 | 85 |
| 1731084900 | 150.94999 | 0 | 0.00 | 150.94999 | 150.94999 | 150.94999 | 0 |
| 1730998500 | 150.94999 | -3.05 | -1.98 | 149.4 | 151.5 | 149.4 | 74 |
| 1730912100 | 154 | 0 | 0.00 | 154 | 154 | 154 | 0 |
| 1730825700 | 154 | 0 | 0.00 | 154 | 154 | 154 | 0 |
| 1730739300 | 154 | -0.15 | -0.10 | 154 | 154 | 154 | 30 |
| 1730480100 | 154.15 | 2.65 | 1.75 | 153.3 | 154.35 | 153.3 | 46 |
| 1730393700 | 151.5 | 1 | 0.66 | 151.5 | 151.5 | 151.5 | 100 |
| 1730307300 | 150.5 | -4.5 | -2.90 | 151 | 151 | 150.5 | 60 |
| 1730220900 | 155 | -0.7 | -0.45 | 155 | 155 | 155 | 4 |
| 1730134500 | 155.69999 | -0.6 | -0.38 | 155.85 | 155.85 | 155.19999 | 54 |
| 1729871700 | 156.3 | -0.8 | -0.51 | 155.75 | 156.3 | 155.75 | 10 |
| 1729785300 | 157.1 | -2.5 | -1.57 | 157.3 | 157.3 | 157.1 | 26 |
| 1729698900 | 159.6 | -2.9 | -1.78 | 158.6 | 159.6 | 158.6 | 17 |
| 1729612500 | 162.5 | 0 | 0.00 | 160 | 162.5 | 160 | 55 |
| 1729526100 | 162.5 | -2.6 | -1.57 | 164.65 | 164.65 | 162.5 | 57 |
| 1729266900 | 165.1 | 0.1 | 0.06 | 165.1 | 165.1 | 165.1 | 40 |
| 1729180500 | 165 | 7.75 | 4.93 | 168.2 | 168.2 | 165 | 15 |
| 1729094100 | 157.25 | 0 | 0.00 | 157.25 | 157.25 | 157.25 | 0 |
| 1729007700 | 157.25 | 0.3 | 0.19 | 156.94999 | 157.25 | 156.94999 | 14 |
| 1728921300 | 156.94999 | 1.85 | 1.19 | 157.1 | 157.1 | 156.94999 | 57 |
| 1728662100 | 155.1 | 0 | 0.00 | 155.1 | 155.1 | 155.1 | 0 |
| 1728575700 | 155.1 | -0.25 | -0.16 | 155.1 | 155.1 | 155.1 | 4 |
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
