Premium
Merit Medical Systems Inc (MMSI)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 0.686968112376 | 97.53 | 98.99 | 95.85 | 266062 | 97.37202793 | CS |
| 4 | -6.9 | -6.56517602284 | 105.1 | 108.075 | 95.51 | 442712 | 100.71767297 | CS |
| 12 | 3.09 | 3.24886972979 | 95.11 | 108.075 | 93.615 | 407936 | 100.13776322 | CS |
| 26 | 12.15 | 14.1196978501 | 86.05 | 108.075 | 82.62 | 424481 | 95.5207774 | CS |
| 52 | 22.7 | 30.0662251656 | 75.5 | 108.075 | 70.7 | 433492 | 86.58561534 | CS |
| 156 | 33.95 | 52.8404669261 | 64.25 | 108.075 | 50.46 | 368240 | 74.65810694 | CS |
| 260 | 67.5 | 219.86970684 | 30.7 | 108.075 | 25.18 | 373160 | 64.16451359 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 96.5 | -0.8 | -0.82 | 97.21 | 97.66 | 95.85 | 388406 |
| 1735342500 | 97.295 | -1.15 | -1.16 | 98.24 | 98.61 | 96.6775 | 282272 |
| 1735256100 | 98.44 | 0.36 | 0.37 | 97.76 | 98.69 | 97.505 | 227246 |
| 1735077840 | 98.08 | 0.47 | 0.48 | 97.53 | 98.21 | 96.79 | 166322 |
| 1734996900 | 97.61 | -0.61 | -0.62 | 98.08 | 98.33 | 96.64 | 324300 |
| 1734737700 | 98.22 | 1.95 | 2.03 | 95.94 | 99.04 | 95.51 | 1446629 |
| 1734651300 | 96.27 | -0.86 | -0.89 | 97.58 | 98.18 | 96.17 | 468986 |
| 1734564900 | 97.13 | -1.87 | -1.89 | 99.45 | 100.735 | 96.54 | 551716 |
| 1734478500 | 99 | -3.31 | -3.24 | 100.35 | 101.91 | 98.87 | 681606 |
| 1734392100 | 102.31 | -0.45 | -0.44 | 102.52 | 103.4809 | 101.965 | 251879 |
| 1734132900 | 102.76 | -1.99 | -1.90 | 104.32 | 104.51 | 102.58 | 423878 |
| 1734046500 | 104.75 | -0.77 | -0.73 | 105.22 | 106.295 | 103.78 | 416807 |
| 1733960100 | 105.52 | 1.73 | 1.67 | 106 | 108.075 | 105.155 | 613121 |
| 1733873700 | 103.79 | 1.7 | 1.67 | 102.37 | 104.64 | 101.88 | 427952 |
| 1733787300 | 102.09 | -2.31 | -2.21 | 104.41 | 104.81 | 101.565 | 317576 |
| 1733528100 | 104.4 | -0.3 | -0.29 | 105.6 | 105.855 | 104.18 | 386522 |
| 1733441700 | 104.7 | -0.79 | -0.75 | 105.23 | 105.365 | 103.75 | 405031 |
| 1733355300 | 105.49 | 0.67 | 0.64 | 104.57 | 105.698 | 103.62 | 222694 |
| 1733268900 | 104.82 | -0.01 | -0.01 | 105.1 | 105.5578 | 104.055 | 408578 |
| 1733182500 | 104.83 | 0.93 | 0.90 | 103.69 | 105.34 | 102.95 | 310333 |
| 1732917840 | 103.9 | 0.24 | 0.23 | 104.19 | 104.335 | 103.35 | 148808 |
| 1732750500 | 103.66 | -0.34 | -0.33 | 104.02 | 105.66 | 103.54 | 291506 |
| 1732664100 | 104 | -0.92 | -0.88 | 104.88 | 106.01 | 102.98 | 351500 |
| 1732577700 | 104.92 | -0.41 | -0.39 | 105.12 | 106.09 | 104.77 | 562909 |
| 1732318500 | 105.33 | 0.3 | 0.29 | 105.71 | 106.87 | 104.52 | 277355 |
| 1732232100 | 105.03 | 0.95 | 0.91 | 104.55 | 105.44 | 103.25 | 399341 |
| 1732145700 | 104.08 | -0.63 | -0.60 | 104.05 | 104.49 | 102.97 | 345173 |
| 1732059300 | 104.71 | 0.77 | 0.74 | 103.32 | 104.75 | 102.5801 | 254557 |
| 1731972900 | 103.94 | 2.11 | 2.07 | 101.95 | 104.5 | 101.95 | 355632 |
| 1731713700 | 101.83 | 0.63 | 0.62 | 101.61 | 102.1 | 100.595 | 440418 |
| 1731627300 | 101.2 | -0.48 | -0.47 | 101.64 | 102.21 | 100.76 | 358800 |
| 1731540900 | 101.68 | -2.56 | -2.46 | 104.5 | 104.73 | 101.5559 | 331348 |
| 1731454500 | 104.24 | 0.14 | 0.13 | 104.36 | 105.455 | 103.48 | 548555 |
| 1731368100 | 104.1 | 1.36 | 1.32 | 102.94 | 105.15 | 102.23 | 511409 |
| 1731108900 | 102.74 | 0.77 | 0.76 | 102.49 | 103.4631 | 100.9501 | 629786 |
| 1731022500 | 101.97 | -0.51 | -0.50 | 102.49 | 102.8809 | 101.36 | 438341 |
| 1730936100 | 102.48 | 3.69 | 3.74 | 99.5 | 102.53 | 99.31 | 688304 |
| 1730849700 | 98.79 | -0.29 | -0.29 | 97.68 | 98.93 | 97.05 | 756411 |
| 1730763300 | 99.08 | 0.28 | 0.28 | 98.73 | 99.68 | 97.76 | 427977 |
| 1730500500 | 98.8 | 0.14 | 0.14 | 98.65 | 99.62 | 97.32 | 392724 |
| 1730414100 | 98.66 | 3.76 | 3.96 | 95.13 | 100.41 | 93.615 | 915712 |
| 1730327700 | 94.9 | -1 | -1.04 | 95.9 | 95.9 | 94.63 | 435759 |
| 1730241300 | 95.9 | 0.59 | 0.62 | 94.67 | 96.445 | 94.65 | 393029 |
| 1730154900 | 95.31 | -0.69 | -0.72 | 96.23 | 96.71 | 94.935 | 348416 |
| 1729895700 | 96 | 0.13 | 0.14 | 96.1 | 96.86 | 95.27 | 279168 |
| 1729809300 | 95.87 | 0.52 | 0.55 | 95.45 | 96.225 | 95.31 | 228524 |
| 1729722900 | 95.35 | -0.24 | -0.25 | 95.1 | 95.64 | 94.32 | 240318 |
| 1729636500 | 95.59 | 0.09 | 0.09 | 95.43 | 95.795 | 94.415 | 194670 |
| 1729550100 | 95.5 | -0.98 | -1.02 | 96.71 | 96.95 | 94.57 | 262364 |
| 1729290900 | 96.48 | 1.21 | 1.27 | 95.69 | 96.53 | 95.19 | 197655 |
| 1729204500 | 95.27 | 0.02 | 0.02 | 95.6 | 96 | 94.855 | 245888 |
| 1729118100 | 95.25 | -0.42 | -0.44 | 95 | 96.02 | 94.62 | 745589 |
| 1729031700 | 95.67 | 0.15 | 0.16 | 95.92 | 97.48 | 95.5 | 524439 |
| 1728945300 | 95.52 | 1.17 | 1.24 | 94.42 | 95.78 | 94.42 | 247670 |
| 1728686100 | 94.35 | 0.59 | 0.63 | 94.21 | 95.18 | 93.89 | 239975 |
| 1728599700 | 93.76 | -1.85 | -1.93 | 94.7 | 95.29 | 93.71 | 579759 |
| 1728513300 | 95.61 | -0.07 | -0.07 | 95.53 | 96.2 | 95.08 | 167163 |
| 1728426900 | 95.68 | 0.99 | 1.05 | 95.11 | 96 | 94.785 | 312043 |
| 1728340500 | 94.69 | -0.94 | -0.98 | 95.18 | 95.66 | 94.35 | 307553 |
| 1728081300 | 95.63 | -0.27 | -0.28 | 96.41 | 96.61 | 95.44 | 200895 |
| 1727994900 | 95.9 | -0.72 | -0.75 | 96.26 | 96.6 | 95.7 | 281234 |
| 1727908500 | 96.62 | -0.99 | -1.01 | 97.09 | 97.825 | 96.32 | 332768 |
| 1727822100 | 97.61 | -1.22 | -1.23 | 98.41 | 98.71 | 97.425 | 317353 |
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
