Premium
Marr (MARR)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -1.74081237911 | 10.34 | 10.5 | 10.06 | 65207 | 10.33169231 | DE |
| 4 | 0.33 | 3.35707019329 | 9.83 | 10.5 | 9.74 | 73563 | 10.09605813 | DE |
| 12 | 0.26 | 2.62626262626 | 9.9 | 10.5 | 9.6 | 84972 | 9.96201775 | DE |
| 26 | -1.08 | -9.60854092527 | 11.24 | 12.16 | 9.36 | 87523 | 10.39115068 | DE |
| 52 | -1.18 | -10.405643739 | 11.34 | 12.56 | 9.36 | 132673 | 11.17962336 | DE |
| 156 | -8.39 | -45.2291105121 | 18.55 | 18.55 | 9.32 | 103093 | 12.07138212 | DE |
| 260 | -9.14 | -47.3575129534 | 19.3 | 22.7 | 9.32 | 108871 | 13.78604467 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740156900 | 10.1 | -0.02 | -0.20 | 10.06 | 10.28 | 10.06 | 85420 |
| 1740070500 | 10.12 | -0.18 | -1.75 | 10.22 | 10.3 | 10.12 | 58903 |
| 1739984100 | 10.3 | -0.08 | -0.77 | 10.36 | 10.44 | 10.24 | 56803 |
| 1739897700 | 10.38 | -0.04 | -0.38 | 10.44 | 10.44 | 10.22 | 52536 |
| 1739811300 | 10.42 | 0.02 | 0.19 | 10.44 | 10.46 | 10.32 | 47665 |
| 1739552100 | 10.4 | 0.08 | 0.78 | 10.34 | 10.5 | 10.26 | 110126 |
| 1739465700 | 10.32 | 0.24 | 2.38 | 10.04 | 10.34 | 10.04 | 145168 |
| 1739379300 | 10.08 | 0.04 | 0.40 | 10.14 | 10.16 | 10.04 | 95724 |
| 1739292900 | 10.04 | -0.02 | -0.20 | 10.04 | 10.08 | 10 | 41099 |
| 1739206500 | 10.06 | 0.04 | 0.40 | 10.1 | 10.12 | 10.04 | 37329 |
| 1738947300 | 10.02 | -0.06 | -0.60 | 10.1 | 10.14 | 9.99 | 52688 |
| 1738860900 | 10.08 | 0.23 | 2.34 | 9.94 | 10.12 | 9.8699999 | 80012 |
| 1738774500 | 9.85 | -0.04 | -0.40 | 9.8699999 | 9.93 | 9.84 | 44322 |
| 1738688100 | 9.89 | -0.08 | -0.80 | 9.98 | 9.99 | 9.86 | 48205 |
| 1738601700 | 9.97 | -0.09 | -0.89 | 9.95 | 10.04 | 9.8699999 | 128925 |
| 1738342500 | 10.06 | -0.02 | -0.20 | 10.12 | 10.14 | 10.02 | 55383 |
| 1738256100 | 10.08 | 0.06 | 0.60 | 10.08 | 10.18 | 10.04 | 118216 |
| 1738169700 | 10.02 | 0.1 | 1.01 | 9.98 | 10.06 | 9.92 | 43471 |
| 1738083300 | 9.92 | 0.05 | 0.51 | 9.93 | 10.12 | 9.88 | 142156 |
| 1737996900 | 9.8699999 | 0.07 | 0.71 | 9.78 | 9.92 | 9.74 | 54022 |
| 1737737700 | 9.8 | 0.01 | 0.10 | 9.83 | 9.94 | 9.78 | 58509 |
| 1737651300 | 9.7899999 | -0.07 | -0.71 | 9.75 | 9.81 | 9.69 | 146825 |
| 1737564900 | 9.86 | 0 | 0.00 | 9.86 | 9.86 | 9.86 | 0 |
| 1737478500 | 9.86 | -0.04 | -0.40 | 9.85 | 9.91 | 9.8 | 46161 |
| 1737392100 | 9.9 | 0.03 | 0.30 | 9.94 | 9.96 | 9.88 | 37953 |
| 1737132900 | 9.8699999 | 0.19 | 1.96 | 9.73 | 9.93 | 9.66 | 156551 |
| 1737046500 | 9.68 | -0.14 | -1.43 | 9.88 | 9.88 | 9.67 | 105150 |
| 1736960100 | 9.82 | 0.08 | 0.82 | 9.78 | 9.86 | 9.72 | 95458 |
| 1736873700 | 9.74 | 0.07 | 0.72 | 9.69 | 9.76 | 9.6 | 61339 |
| 1736787300 | 9.67 | -0.1 | -1.02 | 9.75 | 9.7899999 | 9.67 | 73937 |
| 1736528100 | 9.77 | -0.15 | -1.51 | 9.86 | 9.95 | 9.76 | 60854 |
| 1736441700 | 9.92 | 0.08 | 0.81 | 9.86 | 9.98 | 9.81 | 54832 |
| 1736355300 | 9.84 | -0.18 | -1.80 | 10 | 10.04 | 9.8 | 81144 |
| 1736268900 | 10.02 | 0.1 | 1.01 | 9.94 | 10.08 | 9.8 | 96605 |
| 1736182500 | 9.92 | -0.05 | -0.50 | 9.97 | 10.02 | 9.86 | 81217 |
| 1735923300 | 9.97 | -0.07 | -0.70 | 10 | 10.02 | 9.88 | 53397 |
| 1735836900 | 10.04 | -0.02 | -0.20 | 10.1 | 10.14 | 9.98 | 46232 |
| 1735577700 | 10.06 | -0.02 | -0.20 | 10 | 10.12 | 9.98 | 53997 |
| 1735318500 | 10.08 | 0.13 | 1.31 | 9.97 | 10.08 | 9.92 | 43312 |
| 1734972900 | 9.95 | 0.04 | 0.40 | 9.77 | 9.97 | 9.77 | 45007 |
| 1734713700 | 9.91 | 0.03 | 0.30 | 9.8699999 | 9.97 | 9.78 | 408828 |
| 1734627300 | 9.88 | -0.12 | -1.20 | 9.95 | 10 | 9.8 | 154813 |
| 1734540900 | 10 | 0 | 0.00 | 10.04 | 10.06 | 9.92 | 50067 |
| 1734454500 | 10 | -0.18 | -1.77 | 10.14 | 10.16 | 10 | 59753 |
| 1734368100 | 10.18 | 0.02 | 0.20 | 10.18 | 10.2 | 10.12 | 52575 |
| 1734108900 | 10.16 | 0.02 | 0.20 | 10.18 | 10.26 | 10.12 | 77702 |
| 1734022500 | 10.14 | 0.08 | 0.80 | 10.14 | 10.16 | 10.06 | 58252 |
| 1733936100 | 10.06 | 0 | 0.00 | 10.14 | 10.14 | 10.02 | 51499 |
| 1733849700 | 10.06 | 0.06 | 0.60 | 10.1 | 10.1 | 9.97 | 59768 |
| 1733763300 | 10 | 0.01 | 0.10 | 9.99 | 10.1 | 9.95 | 58763 |
| 1733504100 | 9.99 | -0.03 | -0.30 | 9.99 | 10.18 | 9.99 | 78459 |
| 1733417700 | 10.02 | 0.1 | 1.01 | 9.96 | 10.06 | 9.92 | 92373 |
| 1733331300 | 9.92 | 0 | 0.00 | 9.99 | 10.02 | 9.91 | 81098 |
| 1733244900 | 9.92 | 0.18 | 1.85 | 9.7 | 9.96 | 9.7 | 106707 |
| 1733158500 | 9.74 | -0.06 | -0.61 | 9.7899999 | 9.92 | 9.68 | 102920 |
| 1732899300 | 9.8 | -0.13 | -1.31 | 9.9 | 10.14 | 9.73 | 274356 |
| 1732812900 | 9.93 | 0.08 | 0.81 | 9.83 | 9.95 | 9.83 | 107509 |
| 1732726500 | 9.85 | 0.17 | 1.76 | 9.66 | 9.86 | 9.57 | 121379 |
| 1732640100 | 9.68 | -0.24 | -2.42 | 9.8 | 9.8 | 9.67 | 73253 |
| 1732553700 | 9.92 | 0.17 | 1.74 | 9.85 | 9.92 | 9.78 | 121338 |
| 1732294500 | 9.75 | 0 | 0.00 | 9.77 | 9.85 | 9.7 | 66871 |
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
