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 | 0.15 | 0.210378681627 | 71.3 | 72.105 | 68.27 | 688057 | 70.00597755 | CS |
| 4 | 6.73 | 10.3986402967 | 64.72 | 72.795 | 64.04 | 901745 | 68.52815133 | CS |
| 12 | 2.99 | 4.36751387672 | 68.46 | 72.795 | 59.74 | 820412 | 65.63314253 | CS |
| 26 | -17.86 | -19.9977606091 | 89.31 | 94.7482 | 59.74 | 803968 | 71.46586305 | CS |
| 52 | -21.65 | -23.2545649839 | 93.1 | 96.74 | 59.74 | 720562 | 77.8832096 | CS |
| 156 | -8.89 | -11.0654717451 | 80.34 | 111.45 | 59.74 | 560194 | 83.13868482 | CS |
| 260 | 7.22 | 11.2408531839 | 64.23 | 111.45 | 50.46 | 457227 | 78.52319988 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 71.45 | 0.36 | 0.51 | 71.17 | 71.93 | 70.24 | 668825 |
| 1783031700 | 71.09 | 1.64 | 2.36 | 70.05 | 71.2 | 69.55 | 638566 |
| 1782945300 | 69.45 | 0.11 | 0.16 | 70.31 | 70.925 | 69.09 | 799096 |
| 1782858900 | 69.34 | -0.75 | -1.07 | 70.09 | 70.675 | 68.27 | 477858 |
| 1782772500 | 70.09 | -1.64 | -2.29 | 71.3 | 72.105 | 70 | 836708 |
| 1782513300 | 71.73 | 0.9 | 1.27 | 71.28 | 72.795 | 70.62 | 3013354 |
| 1782426900 | 70.83 | 1.63 | 2.36 | 69.26 | 71.49 | 69.22 | 647499 |
| 1782340500 | 69.2 | 1.93 | 2.87 | 67.62 | 69.48 | 67.455 | 687538 |
| 1782254100 | 67.27 | 0.77 | 1.16 | 67.019999 | 67.79 | 66.45 | 825512 |
| 1782167700 | 66.5 | -0.72 | -1.07 | 66.709999 | 69.0183 | 66.254999 | 606036 |
| 1781822100 | 67.22 | 1.98 | 3.03 | 65.129999 | 67.53 | 64.5 | 1192348 |
| 1781735700 | 65.239999 | -2.44 | -3.61 | 67.099999 | 69.08 | 64.864999 | 840968 |
| 1781649300 | 67.68 | 0.74 | 1.11 | 67.43 | 68.26 | 66.94 | 880337 |
| 1781562900 | 66.94 | 0.41 | 0.62 | 66.629999 | 67.63 | 66 | 545780 |
| 1781303700 | 66.53 | -0.36 | -0.54 | 66.9 | 67.36 | 66.01 | 514978 |
| 1781217300 | 66.89 | -0.1 | -0.15 | 67.66 | 67.66 | 65.9 | 661824 |
| 1781130900 | 66.989999 | -0.52 | -0.77 | 67.23 | 67.965 | 66.64 | 940003 |
| 1781044500 | 67.51 | 1.48 | 2.24 | 66.62 | 68.04 | 66.31 | 946350 |
| 1780958100 | 66.03 | 1.55 | 2.40 | 64.72 | 66.43 | 64.04 | 1176453 |
| 1780698900 | 64.48 | 1.44 | 2.28 | 63.65 | 64.53 | 63.17 | 710940 |
| 1780612500 | 63.04 | 2.39 | 3.94 | 61.89 | 64.16 | 61.88 | 648403 |
| 1780526100 | 60.65 | -0.24 | -0.39 | 60.94 | 61.68 | 60.015 | 663414 |
| 1780439700 | 60.89 | -1.16 | -1.87 | 61.84 | 62.3 | 60.38 | 802591 |
| 1780353300 | 62.05 | -1.01 | -1.60 | 62.63 | 62.98 | 61.23 | 715236 |
| 1780094100 | 63.06 | -0.69 | -1.08 | 63.71 | 64.239999 | 62.86 | 880199 |
| 1780007700 | 63.75 | 1.23 | 1.97 | 62.68 | 64.19 | 61.4501 | 634101 |
| 1779921300 | 62.52 | -2 | -3.10 | 64.67 | 65 | 62.09 | 919517 |
| 1779834900 | 64.519999 | 0.35 | 0.55 | 63.92 | 64.92 | 63.3 | 713585 |
| 1779489300 | 64.17 | 0.54 | 0.85 | 63.73 | 64.5 | 63.535 | 449491 |
| 1779402900 | 63.63 | -0.86 | -1.33 | 63.97 | 64.489999 | 63 | 444659 |
| 1779316500 | 64.489999 | 0.72 | 1.13 | 63.78 | 64.655 | 62.515 | 560946 |
| 1779230100 | 63.77 | 0.13 | 0.20 | 63.29 | 64.489999 | 62.46 | 523650 |
| 1779143700 | 63.64 | 2.28 | 3.72 | 61.94 | 64.14 | 61.63 | 919448 |
| 1778884500 | 61.36 | -1.2 | -1.92 | 62.56 | 63.17 | 61.28 | 722915 |
| 1778798100 | 62.56 | -0.06 | -0.10 | 62.94 | 63.32 | 61.65 | 998497 |
| 1778711700 | 62.62 | 1.47 | 2.41 | 60.32 | 63.13 | 59.985 | 1048179 |
| 1778625300 | 61.145 | 0.84 | 1.38 | 60.8 | 61.2787 | 59.74 | 857566 |
| 1778538900 | 60.31 | -0.96 | -1.57 | 61.39 | 61.525 | 60.225 | 959073 |
| 1778279700 | 61.27 | -1.06 | -1.70 | 63.75 | 64.18 | 61.15 | 469981 |
| 1778193300 | 62.33 | 0.7 | 1.14 | 61.9 | 63.04 | 61.5312 | 770816 |
| 1778106900 | 61.63 | 1.19 | 1.97 | 60.44 | 62.475 | 59.74 | 1111609 |
| 1778020500 | 60.44 | -1.55 | -2.50 | 61.93 | 61.93 | 60.25 | 1007895 |
| 1777934100 | 61.99 | -0.02 | -0.03 | 62.16 | 62.9 | 60.795 | 1794402 |
| 1777674900 | 62.01 | -6.17 | -9.05 | 67 | 68.155 | 61.31 | 2526271 |
| 1777588500 | 68.18 | 3.34 | 5.15 | 65.709999 | 68.29 | 64.567499 | 1234508 |
| 1777502100 | 64.84 | -1.9 | -2.85 | 66.62 | 66.62 | 63.78 | 925678 |
| 1777415700 | 66.739999 | -0.69 | -1.02 | 68.32 | 68.65 | 65.955 | 735338 |
| 1777329300 | 67.43 | -1.15 | -1.68 | 68.25 | 69.32 | 67.045 | 640169 |
| 1777070100 | 68.58 | -0.03 | -0.04 | 68.52 | 69.15 | 66.97 | 516422 |
| 1776983700 | 68.61 | -1.11 | -1.59 | 69.72 | 69.72 | 68.19 | 563838 |
| 1776897300 | 69.72 | 1.85 | 2.73 | 68.38 | 70.21 | 68.24 | 543251 |
| 1776810900 | 67.87 | -1.92 | -2.75 | 69.73 | 70.2 | 67.6 | 472339 |
| 1776724500 | 69.79 | -1.14 | -1.61 | 70.56 | 71.27 | 69.73 | 455381 |
| 1776465300 | 70.93 | 0.83 | 1.18 | 70.83 | 71.905 | 70.33 | 472039 |
| 1776378900 | 70.1 | -0.63 | -0.89 | 70.44 | 70.95 | 69.76 | 486855 |
| 1776292500 | 70.73 | 0.19 | 0.27 | 70.86 | 71.3 | 69.88 | 453030 |
| 1776206100 | 70.54 | -0.03 | -0.04 | 70.6 | 71.585 | 70.125 | 585787 |
| 1776119700 | 70.57 | 2.31 | 3.38 | 68.46 | 70.9 | 67.99 | 591909 |
| 1775860500 | 68.26 | -0.39 | -0.57 | 68.87 | 69.27 | 67.78 | 517868 |
| 1775774100 | 68.65 | -0.59 | -0.85 | 68.56 | 69.345 | 67.75 | 616478 |
| 1775687700 | 69.24 | 1.84 | 2.73 | 68.935 | 70.11 | 68.775 | 648468 |
| 1775601300 | 67.4 | -0.41 | -0.60 | 67.36 | 68.6 | 66.64 | 579228 |
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.
