Premium
Mercialys (MERY)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.881488736533 | 10.21 | 10.67 | 9.99 | 197362 | 10.19474136 | DE |
| 4 | 0 | 0 | 10.12 | 10.67 | 9.875 | 180056 | 10.09958482 | DE |
| 12 | -1.71 | -14.4547759932 | 11.83 | 12.04 | 9.875 | 205864 | 10.48172534 | DE |
| 26 | -0.79 | -7.24106324473 | 10.91 | 12.74 | 9.875 | 207466 | 11.19075368 | DE |
| 52 | 0.19 | 1.91339375629 | 9.93 | 12.74 | 9.775 | 221862 | 10.902558 | DE |
| 156 | 0.925 | 10.0598151169 | 9.195 | 12.74 | 6.87 | 249260 | 9.46947114 | DE |
| 260 | -2.3 | -18.5185185185 | 12.42 | 12.74 | 3.89 | 281081 | 8.68454647 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 10.26 | 0.16 | 1.58 | 10.42 | 10.67 | 10.26 | 359096 |
| 1736184600 | 10.1 | -0.08 | -0.79 | 10.17 | 10.18 | 9.99 | 213627 |
| 1735925400 | 10.18 | 0 | 0.00 | 10.2 | 10.21 | 10.1 | 156290 |
| 1735839000 | 10.18 | 0.07 | 0.69 | 10.21 | 10.23 | 10.1 | 60434 |
| 1735666200 | 10.11 | 0.02 | 0.20 | 10.1 | 10.15 | 10.06 | 66521 |
| 1735579800 | 10.09 | -0.03 | -0.30 | 10.08 | 10.15 | 10.05 | 111239 |
| 1735320600 | 10.12 | -0.02 | -0.20 | 10.11 | 10.14 | 10.05 | 151309 |
| 1735061400 | 10.14 | 0.14 | 1.40 | 10.02 | 10.16 | 10.02 | 84227 |
| 1734975000 | 10 | -0.03 | -0.30 | 10 | 10.03 | 9.95 | 151291 |
| 1734715800 | 10.03 | 0.09 | 0.91 | 9.95 | 10.09 | 9.895 | 310234 |
| 1734629400 | 9.94 | -0.08 | -0.80 | 9.9 | 9.985 | 9.875 | 199346 |
| 1734543000 | 10.02 | 0.01 | 0.10 | 10 | 10.1 | 10 | 170386 |
| 1734456600 | 10.01 | 0 | 0.00 | 9.98 | 10.06 | 9.94 | 234415 |
| 1734370200 | 10.01 | -0.19 | -1.86 | 10.21 | 10.22 | 9.98 | 265471 |
| 1734111000 | 10.2 | -0.03 | -0.29 | 10.21 | 10.26 | 10.17 | 134869 |
| 1734024600 | 10.23 | 0.12 | 1.19 | 10.15 | 10.23 | 10.09 | 232836 |
| 1733938200 | 10.11 | 0.01 | 0.10 | 10.12 | 10.19 | 10.04 | 159368 |
| 1733851800 | 10.1 | 0.05 | 0.50 | 10.06 | 10.15 | 10 | 258327 |
| 1733765400 | 10.05 | -0.2 | -1.95 | 10.25 | 10.25 | 10.05 | 409894 |
| 1733506200 | 10.25 | 0.03 | 0.29 | 10.23 | 10.32 | 10.23 | 185939 |
| 1733419800 | 10.22 | -0.08 | -0.78 | 10.27 | 10.37 | 10.22 | 214460 |
| 1733333400 | 10.3 | 0.1 | 0.98 | 10.19 | 10.31 | 10.17 | 135123 |
| 1733247000 | 10.2 | 0.08 | 0.79 | 10.12 | 10.26 | 10.1 | 200112 |
| 1733160600 | 10.12 | -0.36 | -3.44 | 10.4 | 10.41 | 10.07 | 275315 |
| 1732901400 | 10.48 | 0.04 | 0.38 | 10.44 | 10.53 | 10.41 | 174753 |
| 1732815000 | 10.44 | 0.14 | 1.36 | 10.3 | 10.47 | 10.26 | 185649 |
| 1732728600 | 10.3 | -0.28 | -2.65 | 10.55 | 10.55 | 10.29 | 646535 |
| 1732642200 | 10.58 | 0.09 | 0.86 | 10.49 | 10.63 | 10.42 | 169576 |
| 1732555800 | 10.49 | -0.42 | -3.85 | 10.93 | 10.93 | 10.39 | 509071 |
| 1732296600 | 10.91 | 0.25 | 2.35 | 10.66 | 10.91 | 10.65 | 155499 |
| 1732210200 | 10.66 | 0 | 0.00 | 10.69 | 10.69 | 10.54 | 162836 |
| 1732123800 | 10.66 | 0.02 | 0.19 | 10.68 | 10.71 | 10.63 | 254864 |
| 1732037400 | 10.64 | 0.1 | 0.95 | 10.55 | 10.64 | 10.45 | 186921 |
| 1731951000 | 10.54 | -0.07 | -0.66 | 10.61 | 10.63 | 10.48 | 198049 |
| 1731691800 | 10.61 | 0.02 | 0.19 | 10.59 | 10.64 | 10.54 | 181994 |
| 1731605400 | 10.59 | 0.1 | 0.95 | 10.51 | 10.6 | 10.51 | 152336 |
| 1731519000 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
| 1731432600 | 10.49 | -0.02 | -0.19 | 10.49 | 10.5 | 10.35 | 209246 |
| 1731346200 | 10.51 | 0.08 | 0.77 | 10.46 | 10.57 | 10.44 | 198772 |
| 1731087000 | 10.43 | 0.04 | 0.38 | 10.41 | 10.45 | 10.33 | 140125 |
| 1731000600 | 10.39 | 0.1 | 0.97 | 10.39 | 10.45 | 10.29 | 134440 |
| 1730914200 | 10.29 | -0.12 | -1.15 | 10.52 | 10.57 | 10.24 | 239194 |
| 1730827800 | 10.41 | -0.05 | -0.48 | 10.42 | 10.55 | 10.39 | 239721 |
| 1730741400 | 10.46 | -0.23 | -2.15 | 10.63 | 10.7 | 10.46 | 352847 |
| 1730482200 | 10.69 | -0.13 | -1.20 | 10.8 | 10.87 | 10.67 | 350326 |
| 1730395800 | 10.82 | -0.48 | -4.25 | 11.24 | 11.24 | 10.81 | 311458 |
| 1730309400 | 11.3 | 0.14 | 1.25 | 11.13 | 11.3 | 11.04 | 378245 |
| 1730223000 | 11.16 | 0 | 0.00 | 11.16 | 11.26 | 11.03 | 176385 |
| 1730136600 | 11.16 | -0.04 | -0.36 | 11.2 | 11.27 | 11.13 | 140546 |
| 1729873800 | 11.2 | -0.16 | -1.41 | 11.36 | 11.37 | 11.16 | 240153 |
| 1729787400 | 11.36 | -0.15 | -1.30 | 11.53 | 11.55 | 11.36 | 115972 |
| 1729701000 | 11.51 | 0.04 | 0.35 | 11.47 | 11.54 | 11.41 | 117460 |
| 1729614600 | 11.47 | -0.11 | -0.95 | 11.61 | 11.61 | 11.44 | 96538 |
| 1729528200 | 11.58 | -0.36 | -3.02 | 11.88 | 11.93 | 11.58 | 111628 |
| 1729269000 | 11.94 | 0.04 | 0.34 | 11.92 | 11.94 | 11.85 | 90539 |
| 1729182600 | 11.9 | -0.07 | -0.58 | 11.98 | 12.01 | 11.86 | 75255 |
| 1729096200 | 11.97 | 0.1 | 0.84 | 11.83 | 12.04 | 11.83 | 91321 |
| 1729009800 | 11.87 | 0.12 | 1.02 | 11.75 | 11.89 | 11.67 | 106736 |
| 1728923400 | 11.75 | -0.15 | -1.26 | 11.86 | 11.9 | 11.69 | 118713 |
| 1728664200 | 11.9 | 0.06 | 0.51 | 11.76 | 11.96 | 11.76 | 133901 |
| 1728577800 | 11.84 | 0 | 0.00 | 11.84 | 11.84 | 11.84 | 0 |
| 1728491400 | 11.84 | 0.21 | 1.81 | 11.69 | 11.87 | 11.69 | 170752 |
| 1728405000 | 11.63 | -0.07 | -0.60 | 11.71 | 11.71 | 11.58 | 215367 |
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
