Premium
3x Mercedes (MBG3)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 3.9765 | 0.07 | 1.79 | 3.931 | 3.995 | 3.898 | 296 |
| 1739813400 | 3.9065 | 0.04 | 1.13 | 3.9065 | 3.9065 | 3.9065 | 1 |
| 1739554200 | 3.863 | 0.08 | 2.06 | 3.863 | 3.863 | 3.863 | 111 |
| 1739467800 | 3.785 | 0.55 | 17.06 | 3.715 | 3.805 | 3.6 | 121 |
| 1739381400 | 3.2335 | 0.14 | 4.59 | 3.3 | 3.32 | 3.2335 | 769 |
| 1739295000 | 3.0915 | -0.1 | -3.11 | 3.0915 | 3.0915 | 3.0915 | 0 |
| 1739208600 | 3.19075 | 0.15 | 5.10 | 3.19075 | 3.19075 | 3.19075 | 0 |
| 1738949400 | 3.036 | -0.18 | -5.51 | 3.036 | 3.036 | 3.036 | 0 |
| 1738863000 | 3.213 | 0.18 | 5.93 | 3.0684999 | 3.21675 | 2.8705 | 190 |
| 1738776600 | 3.033 | -0.12 | -3.81 | 2.983 | 3.0684999 | 2.939 | 266 |
| 1738690200 | 3.15325 | 0.05 | 1.67 | 3.049 | 3.164 | 2.99625 | 601 |
| 1738603800 | 3.1015 | -0.33 | -9.74 | 2.9995 | 3.1805 | 2.86675 | 3141 |
| 1738344600 | 3.436 | -0.11 | -3.21 | 3.501 | 3.52 | 3.3685 | 28 |
| 1738258200 | 3.55 | 0.12 | 3.58 | 3.55 | 3.55 | 3.55 | 21 |
| 1738171800 | 3.42725 | 0.05 | 1.59 | 3.42725 | 3.42725 | 3.42725 | 0 |
| 1738085400 | 3.3735 | 0.11 | 3.44 | 3.3735 | 3.3735 | 3.3735 | 0 |
| 1737999000 | 3.26125 | 0.14 | 4.58 | 3.26125 | 3.26125 | 3.26125 | 1 |
| 1737739800 | 3.1185 | 0.16 | 5.23 | 3.1735 | 3.4375 | 3.091 | 400 |
| 1737653400 | 2.9634999 | -0.04 | -1.49 | 2.9634999 | 2.9634999 | 2.9634999 | 0 |
| 1737567000 | 3.00825 | 0.03 | 0.92 | 3.00825 | 3.00825 | 3.00825 | 0 |
| 1737480600 | 2.98075 | -0.08 | -2.53 | 2.98075 | 2.98075 | 2.98075 | 0 |
| 1737394200 | 3.05825 | 0.25 | 8.86 | 3.0975 | 3.12025 | 3.04675 | 69 |
| 1737135000 | 2.80925 | -0.03 | -1.12 | 2.80925 | 2.80925 | 2.80925 | 0 |
| 1737048600 | 2.841 | -0.19 | -6.37 | 2.841 | 2.841 | 2.841 | 1 |
| 1736962200 | 3.03425 | 0.14 | 4.66 | 3.03425 | 3.03425 | 3.03425 | 20 |
| 1736875800 | 2.89925 | 0.02 | 0.83 | 2.89925 | 2.89925 | 2.89925 | 1 |
| 1736789400 | 2.8755 | 0.06 | 1.99 | 2.8755 | 2.8755 | 2.8755 | 0 |
| 1736530200 | 2.8195 | 0.26 | 10.28 | 2.8195 | 2.8195 | 2.8195 | 76 |
| 1736443800 | 2.55675 | -0.02 | -0.62 | 2.55675 | 2.55675 | 2.55675 | 5 |
| 1736357400 | 2.57275 | -0.17 | -6.28 | 2.57275 | 2.57275 | 2.57275 | 75 |
| 1736271000 | 2.74525 | -0.04 | -1.44 | 2.73 | 2.79275 | 2.66125 | 1111 |
| 1736184600 | 2.78525 | 0.33 | 13.30 | 2.78525 | 2.78525 | 2.78525 | 1 |
| 1735925400 | 2.45825 | -0.09 | -3.64 | 2.45825 | 2.45825 | 2.45825 | 1 |
| 1735839000 | 2.551 | -0.14 | -5.26 | 2.551 | 2.551 | 2.551 | 1 |
| 1735666200 | 2.69275 | 0 | 0.00 | 2.69275 | 2.69275 | 2.69275 | 0 |
| 1735579800 | 2.69275 | 0 | 0.00 | 2.69275 | 2.69275 | 2.69275 | 0 |
| 1735320600 | 2.69275 | 0.13 | 5.17 | 2.69275 | 2.69275 | 2.69275 | 1 |
| 1735061400 | 2.5605 | 0 | 0.00 | 2.5605 | 2.5605 | 2.5605 | 0 |
| 1734975000 | 2.5605 | -0.12 | -4.37 | 2.5605 | 2.5605 | 2.5605 | 0 |
| 1734715800 | 2.6775 | -0.01 | -0.49 | 2.6775 | 2.6775 | 2.6775 | 3 |
| 1734629400 | 2.69075 | -0.09 | -3.29 | 2.69075 | 2.69075 | 2.69075 | 0 |
| 1734543000 | 2.78225 | -0 | -0.17 | 2.78225 | 2.78225 | 2.78225 | 2 |
| 1734456600 | 2.787 | -0.04 | -1.29 | 2.787 | 2.787 | 2.787 | 1 |
| 1734370200 | 2.8235 | -0.42 | -12.98 | 2.811 | 2.84025 | 2.76775 | 1986 |
| 1734111000 | 3.2445 | 0.06 | 1.82 | 3.2565 | 3.3115 | 3.22525 | 1986 |
| 1734024600 | 3.1865 | 0.11 | 3.41 | 3.1865 | 3.1865 | 3.1865 | 3 |
| 1733938200 | 3.0815 | -0.1 | -3.10 | 3.0815 | 3.0815 | 3.0815 | 0 |
| 1733851800 | 3.18 | 0.09 | 2.95 | 3.18 | 3.18 | 3.18 | 0 |
| 1733765400 | 3.089 | 0.28 | 10.11 | 3.089 | 3.089 | 3.089 | 5 |
| 1733506200 | 2.8055 | 0.03 | 1.21 | 2.8055 | 2.8055 | 2.8055 | 0 |
| 1733419800 | 2.7719999 | 0.08 | 2.92 | 2.7719999 | 2.7719999 | 2.7719999 | 2 |
| 1733333400 | 2.69325 | 0.13 | 5.01 | 2.69325 | 2.69325 | 2.69325 | 0 |
| 1733247000 | 2.56475 | -0.17 | -6.12 | 2.6445 | 2.65125 | 2.5365 | 166 |
| 1733160600 | 2.732 | 0.06 | 2.26 | 2.7855 | 2.806 | 2.6765 | 41 |
| 1732901400 | 2.67175 | 0.01 | 0.44 | 2.67175 | 2.67175 | 2.67175 | 19 |
| 1732815000 | 2.66 | 0.05 | 2.07 | 2.66 | 2.66 | 2.66 | 0 |
| 1732728600 | 2.606 | 0.03 | 1.34 | 2.606 | 2.606 | 2.606 | 1 |
| 1732642200 | 2.5715 | -0.11 | -4.20 | 2.5715 | 2.5715 | 2.5715 | 0 |
| 1732555800 | 2.68425 | 0.13 | 4.95 | 2.68425 | 2.68425 | 2.68425 | 10 |
| 1732296600 | 2.55775 | 0.03 | 1.24 | 2.55775 | 2.55775 | 2.55775 | 26 |
| 1732210200 | 2.5265 | -0.01 | -0.49 | 2.5265 | 2.5265 | 2.5265 | 3 |
| 1732123800 | 2.539 | -0.15 | -5.41 | 2.8224999 | 2.969 | 2.5155 | 5 |
| 1732037400 | 2.68425 | -0.14 | -4.90 | 2.68425 | 2.68425 | 2.68425 | 0 |
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
