Premium
Merit Group Plc (MRIT)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 32 | 32 | 32 | 312 | 32 | DE |
| 4 | -1 | -3.0303030303 | 33 | 33 | 32 | 302 | 32 | DE |
| 12 | -34.5 | -51.8796992481 | 66.5 | 66.5 | 32 | 3304 | 38.30491176 | DE |
| 26 | -53 | -62.3529411765 | 85 | 86 | 32 | 3606 | 60.50544767 | DE |
| 52 | -33.5 | -51.1450381679 | 65.5 | 88.5 | 32 | 10451 | 64.29293882 | DE |
| 156 | -9 | -21.9512195122 | 41 | 88.5 | 26.5 | 5860 | 56.39498892 | DE |
| 260 | -121.75 | -79.1869918699 | 153.75 | 172.5 | 26.5 | 39072 | 88.18137809 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1734975000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1734715800 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1734629400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 1562 |
| 1734543000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1734456600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1734370200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1734111000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1734024600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1733938200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1733851800 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1733765400 | 32 | -1 | -3.03 | 33 | 33 | 32 | 4481 |
| 1733506200 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1733419800 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1733333400 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1733247000 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1733160600 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1732901400 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1732815000 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1732728600 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1732642200 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1732555800 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1732296600 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1732210200 | 33 | -2.5 | -7.04 | 35.5 | 35.5 | 33 | 15000 |
| 1732123800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1732037400 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 357 |
| 1731951000 | 35.5 | -2 | -5.33 | 37.5 | 37.5 | 35.5 | 14375 |
| 1731691800 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1731605400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 1363 |
| 1731519000 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1731432600 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1731346200 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1731087000 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1731000600 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730914200 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730827800 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730741400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 10000 |
| 1730482200 | 37.5 | -1.5 | -3.85 | 39 | 39 | 37.5 | 2500 |
| 1730395800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1730309400 | 39 | 0.5 | 1.30 | 38.5 | 39 | 38.5 | 16600 |
| 1730223000 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1730136600 | 38.5 | 0.5 | 1.32 | 38 | 38.5 | 38 | 20000 |
| 1729873800 | 38 | 0 | 0.00 | 38 | 38 | 38 | 125 |
| 1729787400 | 38 | 0.5 | 1.33 | 37.5 | 38 | 37.5 | 0 |
| 1729701000 | 37.5 | -0.5 | -1.32 | 38 | 38 | 37.5 | 6611 |
| 1729614600 | 38 | 0.5 | 1.33 | 37.5 | 38 | 37.5 | 4805 |
| 1729528200 | 37.5 | -23 | -38.02 | 42.5 | 42.5 | 35.5 | 90561 |
| 1729269000 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1729182600 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 261 |
| 1729096200 | 60.5 | -1.5 | -2.42 | 62 | 62 | 60.5 | 1000 |
| 1729009800 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1728923400 | 62 | -2 | -3.13 | 66 | 66 | 62 | 8125 |
| 1728664200 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1728577800 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1728491400 | 64 | -0.5 | -0.78 | 66.5 | 66.5 | 64 | 80 |
| 1728405000 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1728318600 | 64.5 | 0 | 0.00 | 66.5 | 66.5 | 64.5 | 0 |
| 1728059400 | 64.5 | 0 | 0.00 | 66.5 | 66.5 | 64.5 | 0 |
| 1727973000 | 64.5 | 0 | 0.00 | 66.5 | 66.5 | 64.5 | 0 |
| 1727886600 | 64.5 | -2 | -3.01 | 66.5 | 66.5 | 64.5 | 453 |
| 1727800200 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1727713800 | 66.5 | -1 | -1.48 | 67.5 | 67.5 | 66.5 | 2153 |
| 1727454600 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1727368200 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 133 |
| 1727281800 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 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
