Premium
Merchants Bancorp (MBIN)
NASDAQ
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 | 0.92 | 1.87410877979 | 49.09 | 50.84 | 48.815 | 233818 | 49.90060077 | CS |
| 4 | 2.69 | 5.68469991547 | 47.32 | 51 | 45.46 | 151957 | 48.90200612 | CS |
| 12 | 5.74 | 12.9658911227 | 44.27 | 51 | 44.19 | 152488 | 47.61663741 | CS |
| 26 | 16.27 | 48.2216953171 | 33.74 | 51 | 32.8448 | 242289 | 44.24161703 | CS |
| 52 | 17.49 | 53.7822878229 | 32.52 | 51 | 28.75 | 213406 | 39.21737979 | CS |
| 156 | 24.8 | 98.3736612455 | 25.21 | 53.27 | 24.46 | 170596 | 39.1413124 | CS |
| 260 | 8.11 | 19.3556085919 | 41.9 | 53.27 | 21.5 | 126899 | 37.23232847 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 50.01 | 0.01 | 0.02 | 50.24 | 50.82 | 49.45 | 742313 |
| 1782426900 | 50 | -0.04 | -0.08 | 50.02 | 50.84 | 49.815 | 375123 |
| 1782340500 | 50.04 | 0.18 | 0.36 | 49.84 | 50.55 | 49.84 | 251965 |
| 1782254100 | 49.86 | 0.36 | 0.73 | 49.57 | 50.21 | 49.3689 | 141798 |
| 1782167700 | 49.5 | 0.41 | 0.84 | 49.09 | 50.185 | 48.815 | 166384 |
| 1781822100 | 49.09 | 0.31 | 0.64 | 49.28 | 49.93 | 48.86 | 341388 |
| 1781735700 | 48.78 | -0.91 | -1.83 | 49.61 | 50 | 48.08 | 145342 |
| 1781649300 | 49.69 | 0.52 | 1.06 | 49.61 | 50.55 | 49.36 | 106262 |
| 1781562900 | 49.17 | -0.94 | -1.88 | 50.11 | 51 | 48.995 | 120157 |
| 1781303700 | 50.11 | 0.55 | 1.11 | 49.84 | 50.39 | 49.52 | 138398 |
| 1781217300 | 49.56 | -0.04 | -0.08 | 50.06 | 51 | 49.29 | 96003 |
| 1781130900 | 49.6 | 0.68 | 1.39 | 49.33 | 49.99 | 48.42 | 122149 |
| 1781044500 | 48.92 | 0.75 | 1.56 | 48.4 | 50 | 48.39 | 104657 |
| 1780958100 | 48.17 | 0.66 | 1.39 | 47.54 | 48.67 | 47.46 | 85374 |
| 1780698900 | 47.51 | -0.19 | -0.40 | 47.5 | 48.315 | 47.055 | 134597 |
| 1780612500 | 47.7 | 2.14 | 4.70 | 46.14 | 47.84 | 45.87 | 146023 |
| 1780526100 | 45.56 | -1.35 | -2.88 | 46.54 | 46.69 | 45.46 | 81062 |
| 1780439700 | 46.91 | 0.61 | 1.32 | 46.05 | 47.04 | 45.99 | 85146 |
| 1780353300 | 46.3 | -0.84 | -1.78 | 46.73 | 47.19 | 45.58 | 137624 |
| 1780094100 | 47.14 | -0.24 | -0.51 | 47.32 | 48 | 46.47 | 107740 |
| 1780007700 | 47.38 | 0.67 | 1.43 | 46.51 | 47.38 | 45.93 | 82619 |
| 1779921300 | 46.71 | -0.07 | -0.15 | 47.08 | 47.58 | 46.49 | 84528 |
| 1779834900 | 46.78 | 0.79 | 1.72 | 46.18 | 46.81 | 46.005 | 94892 |
| 1779489300 | 45.99 | -0.55 | -1.18 | 46.84 | 46.99 | 45.95 | 78693 |
| 1779402900 | 46.54 | 0.51 | 1.11 | 45.67 | 47 | 45.115 | 137477 |
| 1779316500 | 46.03 | 1.36 | 3.04 | 44.93 | 46.39 | 44.55 | 140608 |
| 1779230100 | 44.67 | -0.47 | -1.04 | 44.83 | 45.28 | 44.515 | 95287 |
| 1779143700 | 45.14 | 0.77 | 1.74 | 44.31 | 45.28 | 44.31 | 106972 |
| 1778884500 | 44.37 | -0.69 | -1.53 | 44.9 | 44.995 | 44.19 | 96650 |
| 1778798100 | 45.06 | -0.02 | -0.04 | 45.36 | 46.05 | 44.94 | 166113 |
| 1778711700 | 45.08 | -0.61 | -1.34 | 45.46 | 46.28 | 44.71 | 129954 |
| 1778625300 | 45.69 | -0.1 | -0.22 | 45.82 | 45.98 | 44.58 | 117006 |
| 1778538900 | 45.79 | -0.54 | -1.17 | 46.33 | 46.75 | 45.395 | 110935 |
| 1778279700 | 46.33 | -0.46 | -0.98 | 46.77 | 47.485 | 45.91 | 149820 |
| 1778193300 | 46.79 | 0.12 | 0.26 | 46.72 | 47.44 | 46.37 | 133329 |
| 1778106900 | 46.67 | 0.31 | 0.67 | 46.86 | 47.26 | 45.4045 | 123972 |
| 1778020500 | 46.36 | 0.45 | 0.98 | 46.18 | 46.87 | 45.89 | 142808 |
| 1777934100 | 45.91 | -0.69 | -1.48 | 46.2 | 46.8399 | 45.595 | 115964 |
| 1777674900 | 46.6 | 0.06 | 0.13 | 46.63 | 48.02 | 46.105 | 166818 |
| 1777588500 | 46.54 | 1.54 | 3.42 | 45.12 | 46.88 | 45.12 | 237600 |
| 1777502100 | 45 | -4.63 | -9.33 | 49.5 | 49.81 | 44.89 | 319696 |
| 1777415700 | 49.63 | -0.15 | -0.30 | 49.59 | 50.2 | 49.22 | 203723 |
| 1777329300 | 49.78 | 0.82 | 1.67 | 48.91 | 50.1 | 48.71 | 105489 |
| 1777070100 | 48.96 | -0.75 | -1.51 | 49.54 | 49.7 | 48.87 | 177322 |
| 1776983700 | 49.71 | 0.28 | 0.57 | 49.43 | 50 | 49.25 | 108545 |
| 1776897300 | 49.43 | 0.05 | 0.10 | 49.45 | 49.98 | 49.14 | 127910 |
| 1776810900 | 49.38 | -0.51 | -1.02 | 50 | 50.255 | 48.5 | 185805 |
| 1776724500 | 49.89 | 0.98 | 2.00 | 48.89 | 49.97 | 48.64 | 173194 |
| 1776465300 | 48.91 | 1.8 | 3.82 | 47.75 | 49.33 | 47.305 | 176425 |
| 1776378900 | 47.11 | 0.25 | 0.53 | 46.66 | 47.32 | 46.185 | 137808 |
| 1776292500 | 46.86 | -0.66 | -1.39 | 47.33 | 47.67 | 45.35 | 271378 |
| 1776206100 | 47.52 | -0.24 | -0.50 | 47.76 | 47.97 | 47.13 | 295608 |
| 1776119700 | 47.76 | 0.54 | 1.14 | 47.09 | 47.79 | 46.03 | 99416 |
| 1775860500 | 47.22 | -0.32 | -0.67 | 47.29 | 47.48 | 46.895 | 107652 |
| 1775774100 | 47.54 | 1.26 | 2.72 | 46.09 | 47.68 | 45.59 | 370710 |
| 1775687700 | 46.28 | 0.85 | 1.87 | 46.83 | 47 | 46.21 | 172615 |
| 1775601300 | 45.43 | 0.6 | 1.34 | 44.43 | 45.57 | 44.43 | 155929 |
| 1775514900 | 44.83 | 0.34 | 0.76 | 44.27 | 44.98 | 44.19 | 103329 |
| 1775169300 | 44.49 | 0.23 | 0.52 | 43.17 | 44.745 | 41.305 | 166393 |
| 1775082900 | 44.26 | 1.35 | 3.15 | 43.16 | 44.465 | 42.88 | 178871 |
| 1774996500 | 42.91 | 0.41 | 0.96 | 42.71 | 43.18 | 42.015 | 124825 |
| 1774910100 | 42.5 | 0.23 | 0.54 | 42.6 | 42.98 | 42.19 | 187401 |
| 1774650900 | 42.27 | -0.93 | -2.15 | 42.91 | 43.24 | 42.21 | 162405 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
