Premium
3x Long Mrna (MRN3)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1744907400 | 9.2899999 | -1.18 | -11.27 | 9.68 | 10.86 | 8.73 | 1951 |
| 1744821000 | 10.47 | -0.28 | -2.60 | 10.2 | 10.59 | 9.96 | 106 |
| 1744734600 | 10.75 | -0.72 | -6.28 | 11 | 13.24 | 10.75 | 1375 |
| 1744648200 | 11.47 | 1.43 | 14.19 | 11.04 | 13.04 | 11 | 3431 |
| 1744389000 | 10.045 | 0.97 | 10.67 | 9 | 10.41 | 9 | 520 |
| 1744302600 | 9.07625 | -0.51 | -5.34 | 11.74 | 11.74 | 8.445 | 2296 |
| 1744216200 | 9.5887499 | -1.06 | -9.94 | 9.115 | 11.155 | 8.49375 | 809 |
| 1744129800 | 10.6475 | 0.37 | 3.64 | 11.775 | 13.365 | 10.595 | 1312 |
| 1744043400 | 10.27375 | 0.38 | 3.80 | 8.295 | 11.8225 | 7.9775 | 2032 |
| 1743784200 | 9.8975 | -2.64 | -21.06 | 11.615 | 11.8975 | 8.61625 | 4563 |
| 1743697800 | 12.5375 | -2.76 | -18.02 | 13.22 | 13.22 | 11.2375 | 3163 |
| 1743611400 | 15.2925 | -0.41 | -2.60 | 13.615 | 15.34 | 12.105 | 2323 |
| 1743525000 | 15.7 | 1.02 | 6.97 | 16.225 | 16.42 | 14.95 | 482 |
| 1743438600 | 14.6775 | -6.68 | -31.29 | 19.48 | 20.33 | 11.3625 | 5134 |
| 1743183000 | 21.36 | -0.9 | -4.02 | 22.405 | 23.8525 | 21.2525 | 1193 |
| 1743096600 | 22.255 | -1.33 | -5.64 | 22.425 | 22.9675 | 21.4575 | 64 |
| 1743010200 | 23.585 | -4.75 | -16.75 | 28.14 | 28.14 | 23.425 | 460 |
| 1742923800 | 28.33 | 0.18 | 0.66 | 27.79 | 29.84 | 27.79 | 329 |
| 1742837400 | 28.145 | 4.02 | 16.64 | 26.22 | 30.17 | 25.405 | 1390 |
| 1742578200 | 24.13 | -2.36 | -8.91 | 25.44 | 25.44 | 22.5875 | 284 |
| 1742491800 | 26.49 | -0.98 | -3.55 | 26.53 | 28.525 | 25.6 | 287 |
| 1742405400 | 27.465 | -1.88 | -6.41 | 26.91 | 28.025 | 26.285 | 578 |
| 1742319000 | 29.345 | -0.54 | -1.81 | 31.15 | 31.15 | 27.515 | 547 |
| 1742232600 | 29.885 | 0.48 | 1.62 | 30.92 | 31.02 | 28.365 | 178 |
| 1741973400 | 29.41 | -1.93 | -6.14 | 30.08 | 33.235 | 29.295 | 738 |
| 1741887000 | 31.335 | 1.12 | 3.69 | 30 | 39.51 | 29.04 | 630 |
| 1741800600 | 30.22 | 4.53 | 17.61 | 27.9 | 31.375 | 27.9 | 2145 |
| 1741714200 | 25.695 | -12.06 | -31.93 | 36.62 | 37.785 | 25.5375 | 584 |
| 1741627800 | 37.75 | 0.93 | 2.53 | 33.7 | 38.73 | 32.205 | 684 |
| 1741368600 | 36.82 | 5.94 | 19.24 | 30.67 | 39.365 | 29.4 | 1489 |
| 1741282200 | 30.88 | 5.11 | 19.83 | 24.95 | 32.04 | 24.95 | 1640 |
| 1741195800 | 25.77 | 4.94 | 23.70 | 25.17 | 28.995 | 23.675 | 456 |
| 1741109400 | 20.8325 | 20.79 | 49,501.19 | 20.91 | 22.305 | 19.865 | 10 |
| 1741023000 | 0.042 | 0.0005 | 1.20 | 0.041 | 0.04625 | 0.04025 | 192516 |
| 1740763800 | 0.0415 | -0.00625 | -13.09 | 0.0434999 | 0.044 | 0.03925 | 474200 |
| 1740677400 | 0.04775 | -0.00825 | -14.73 | 0.0509999 | 0.0512499 | 0.042 | 504155 |
| 1740591000 | 0.056 | -0.0025 | -4.27 | 0.0545 | 0.056 | 0.0515 | 835200 |
| 1740504600 | 0.0585 | 0.0015 | 2.63 | 0.0565 | 0.0645 | 0.05375 | 1690389 |
| 1740418200 | 0.057 | 0.002 | 3.64 | 0.0615 | 0.06675 | 0.053 | 2178393 |
| 1740159000 | 0.055 | -0.0055 | -9.09 | 0.061 | 0.061 | 0.0545 | 1447695 |
| 1740072600 | 0.0605 | -0.009 | -12.95 | 0.0685 | 0.0735 | 0.0595 | 515676 |
| 1739986200 | 0.0695 | -0.0005 | -0.71 | 0.0704999 | 0.07325 | 0.0645 | 319617 |
| 1739899800 | 0.07 | 0.0145 | 26.13 | 0.059 | 0.07425 | 0.05075 | 663913 |
| 1739813400 | 0.0555 | 0 | 0.00 | 0.0555 | 0.05575 | 0.04725 | 129043 |
| 1739554200 | 0.0555 | 0.01025 | 22.65 | 0.056 | 0.05775 | 0.03775 | 2291483 |
| 1739467800 | 0.04525 | 0.0017501 | 4.02 | 0.046 | 0.048 | 0.0432499 | 467158 |
| 1739381400 | 0.0434999 | -0.004 | -8.42 | 0.0465 | 0.04825 | 0.0434999 | 409503 |
| 1739295000 | 0.0475 | -0.0055 | -10.38 | 0.0505 | 0.0525 | 0.0455 | 453542 |
| 1739208600 | 0.053 | -0.0025 | -4.50 | 0.057 | 0.057 | 0.0515 | 296647 |
| 1738949400 | 0.0555 | -0.007 | -11.20 | 0.065 | 0.0685 | 0.0555 | 309816 |
| 1738863000 | 0.0625 | -0.0065 | -9.42 | 0.073 | 0.073 | 0.0615 | 341245 |
| 1738776600 | 0.069 | -0.001 | -1.43 | 0.065 | 0.07 | 0.0615 | 355297 |
| 1738690200 | 0.07 | -0.0145 | -17.16 | 0.0859999 | 0.0864999 | 0.064 | 513586 |
| 1738603800 | 0.0845 | -0.029 | -25.55 | 0.11 | 0.11 | 0.0825 | 761388 |
| 1738344600 | 0.1135 | -0.008 | -6.58 | 0.118 | 0.1185 | 0.1075 | 203428 |
| 1738258200 | 0.1215 | -0.0225 | -15.63 | 0.118 | 0.1245 | 0.104 | 292868 |
| 1738171800 | 0.144 | 0.013 | 9.92 | 0.1419999 | 0.1525 | 0.131 | 343124 |
| 1738085400 | 0.131 | -0.001 | -0.76 | 0.135 | 0.1465 | 0.117 | 313764 |
| 1737999000 | 0.132 | -0.005 | -3.65 | 0.123 | 0.147 | 0.1085 | 436451 |
| 1737739800 | 0.137 | 0.0315 | 29.86 | 0.136 | 0.159 | 0.1265 | 505509 |
| 1737653400 | 0.1055 | 0.002 | 1.93 | 0.105 | 0.1085 | 0.0895 | 329085 |
| 1737567000 | 0.1035 | 0.0205 | 24.70 | 0.091 | 0.1185 | 0.085 | 1071618 |
| 1737480600 | 0.083 | -0.0035 | -4.05 | 0.083 | 0.096 | 0.0795 | 893192 |
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
