Premium
Merit Medical Systems Inc (MMSI)
NASDAQ
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 | -1.55 | -1.48609779482 | 104.3 | 105.72 | 98.04 | 957423 | 101.50468489 | CS |
| 4 | -5.685 | -5.24277216766 | 108.435 | 110.67 | 98.04 | 585351 | 104.75187093 | CS |
| 12 | 0.54 | 0.528324038744 | 102.21 | 111.45 | 94.87 | 540126 | 102.60784049 | CS |
| 26 | 7.17 | 7.50156936598 | 95.58 | 111.45 | 93.2664 | 462768 | 101.01432157 | CS |
| 52 | 26.85 | 35.3754940711 | 75.9 | 111.45 | 70.7 | 430022 | 91.95803107 | CS |
| 156 | 38.32 | 59.4753996585 | 64.43 | 111.45 | 50.46 | 383351 | 77.59019153 | CS |
| 260 | 65.52 | 175.987107172 | 37.23 | 111.45 | 25.18 | 368875 | 67.79407474 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 103.03 | 0.99 | 0.97 | 101.95 | 105.72 | 101.95 | 1123973 |
| 1740785700 | 102.04 | 3.54 | 3.59 | 98.39 | 102.28 | 98.04 | 1315061 |
| 1740699300 | 98.5 | -1.95 | -1.94 | 102.85 | 103.85 | 98.4 | 588890 |
| 1740612900 | 100.45 | -1.58 | -1.55 | 99.07 | 103.55 | 98.27 | 1009891 |
| 1740526500 | 102.03 | -1.48 | -1.43 | 103.91 | 104.3 | 100.935 | 783463 |
| 1740440100 | 103.51 | 0.35 | 0.34 | 103.35 | 105.3775 | 103.04 | 740250 |
| 1740180900 | 103.16 | -2.5 | -2.37 | 105.94 | 105.94 | 103.05 | 472347 |
| 1740094500 | 105.66 | -0.75 | -0.70 | 105.83 | 107.5 | 104.65 | 758444 |
| 1740008100 | 106.41 | -2.97 | -2.72 | 108.87 | 109.2 | 106.39 | 542154 |
| 1739921700 | 109.38 | 1.24 | 1.15 | 109.79 | 109.79 | 107.7 | 421934 |
| 1739576100 | 108.14 | -0.22 | -0.20 | 109.53 | 110.1 | 106.87 | 289022 |
| 1739489700 | 108.36 | 0.6 | 0.56 | 109.45 | 109.79 | 107.11 | 191684 |
| 1739403300 | 107.76 | -0.78 | -0.72 | 107.23 | 108.55 | 106.39 | 277807 |
| 1739316900 | 108.54 | -1.38 | -1.26 | 109.49 | 109.505 | 108.39 | 505841 |
| 1739230500 | 109.92 | 0.8 | 0.73 | 109.51 | 110.67 | 109.26 | 376514 |
| 1738971300 | 109.12 | 0.07 | 0.06 | 108.91 | 110.175 | 108.035 | 460537 |
| 1738884900 | 109.05 | -0.26 | -0.24 | 109.17 | 109.47 | 108.06 | 465408 |
| 1738798500 | 109.31 | 1.3 | 1.20 | 108.57 | 109.36 | 107.78 | 446947 |
| 1738712100 | 108.01 | 0.74 | 0.69 | 106.53 | 108.435 | 106.15 | 424775 |
| 1738625700 | 107.27 | -1.61 | -1.48 | 108 | 108.495 | 106.14 | 599834 |
| 1738366500 | 108.88 | -1.41 | -1.28 | 109.69 | 111.45 | 108.13 | 527659 |
| 1738280100 | 110.29 | 1.81 | 1.67 | 109.34 | 111.27 | 109.34 | 513792 |
| 1738193700 | 108.48 | -0.55 | -0.50 | 110.07 | 110.61 | 108.08 | 571525 |
| 1738107300 | 109.03 | 3.2 | 3.02 | 105.94 | 109.04 | 105.92 | 754146 |
| 1738020900 | 105.83 | 1.19 | 1.14 | 104.26 | 106.46 | 104.02 | 387050 |
| 1737761700 | 104.64 | -0.09 | -0.09 | 104.15 | 104.77 | 102.2 | 390149 |
| 1737675300 | 104.73 | 0 | 0.00 | 104.73 | 104.73 | 104.73 | 0 |
| 1737588900 | 104.73 | 0.33 | 0.32 | 104 | 105.01 | 103.4 | 469374 |
| 1737502500 | 104.4 | 1.5 | 1.46 | 103.87 | 104.9989 | 103 | 675071 |
| 1737156900 | 102.9 | 0.83 | 0.81 | 102.01 | 103.23 | 101.71 | 1026177 |
| 1737070500 | 102.07 | 0.54 | 0.53 | 101.31 | 102.24 | 100.22 | 316706 |
| 1736984100 | 101.53 | 1.64 | 1.64 | 100.62 | 101.95 | 100.31 | 431374 |
| 1736897700 | 99.89 | 4.25 | 4.44 | 98.39 | 100.05 | 96.99 | 990169 |
| 1736811300 | 95.64 | -0.52 | -0.54 | 95.23 | 96.2 | 94.87 | 361973 |
| 1736552100 | 96.16 | -1.98 | -2.02 | 96.99 | 98.21 | 96.02 | 444945 |
| 1736379300 | 98.14 | 2.28 | 2.38 | 95.74 | 99.34 | 95.39 | 434456 |
| 1736292900 | 95.86 | -0.16 | -0.17 | 95.9 | 96.78 | 95.26 | 450338 |
| 1736206500 | 96.02 | 0.13 | 0.14 | 95.74 | 96.69 | 95.31 | 717960 |
| 1735947300 | 95.89 | -0.18 | -0.19 | 96.07 | 96.66 | 95.28 | 448106 |
| 1735860900 | 96.07 | -0.65 | -0.67 | 96.96 | 97.86 | 95.44 | 378434 |
| 1735688100 | 96.72 | 0.22 | 0.23 | 96.74 | 97.525 | 96.42 | 699528 |
| 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 |
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
