Premium
Meridian Corporation (MRBK)
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 | -0.09 | -0.533491404861 | 16.87 | 16.9955 | 16.68 | 54954 | 16.85522794 | CS |
| 4 | 1.33 | 8.60841423948 | 15.45 | 16.9955 | 15.21 | 51423 | 16.55992903 | CS |
| 12 | 2.28 | 15.724137931 | 14.5 | 17.33 | 13 | 37717 | 15.640342 | CS |
| 26 | 6.31 | 60.2674307545 | 10.47 | 17.33 | 10.065 | 24511 | 14.61475041 | CS |
| 52 | 7.39 | 78.7007454739 | 9.39 | 17.33 | 8.255 | 18334 | 13.10362166 | CS |
| 156 | -1.395 | -7.67537826685 | 18.175 | 18.59 | 7.795 | 16168 | 12.99007034 | CS |
| 260 | 6.485 | 62.9917435648 | 10.295 | 19.89 | 5.34 | 17975 | 12.42251742 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 16.78 | -0.11 | -0.65 | 16.9 | 17.065 | 16.739999 | 94638 |
| 1739489700 | 16.89 | 0.11 | 0.66 | 16.89 | 16.89 | 16.7501 | 37411 |
| 1739403300 | 16.78 | -0.14 | -0.83 | 16.8 | 16.95 | 16.76 | 45240 |
| 1739316900 | 16.92 | 0.04 | 0.24 | 16.98 | 16.9955 | 16.845 | 68392 |
| 1739230500 | 16.88 | 0.08 | 0.48 | 16.68 | 16.955 | 16.68 | 56188 |
| 1738971300 | 16.8 | -0.05 | -0.30 | 16.88 | 16.9 | 16.735 | 68839 |
| 1738884900 | 16.85 | 0.05 | 0.30 | 16.83 | 16.97 | 16.79 | 58892 |
| 1738798500 | 16.8 | 0.13 | 0.78 | 16.75 | 16.87 | 16.719999 | 83038 |
| 1738712100 | 16.67 | 0.03 | 0.18 | 16.579999 | 16.78 | 16.454999 | 108565 |
| 1738625700 | 16.64 | -0.08 | -0.48 | 16.5 | 16.745 | 16.43 | 57166 |
| 1738366500 | 16.719999 | 0.11 | 0.66 | 16.6 | 16.7425 | 16.6 | 47128 |
| 1738280100 | 16.61 | 0.1 | 0.61 | 16.559999 | 16.86 | 16.490013 | 40108 |
| 1738193700 | 16.51 | 0.05 | 0.30 | 16.46 | 16.61 | 16.399999 | 39453 |
| 1738107300 | 16.46 | 0.01 | 0.06 | 16.39 | 16.5 | 16.2137 | 38134 |
| 1738020900 | 16.45 | 0.55 | 3.46 | 15.94 | 16.53 | 15.94 | 72495 |
| 1737761700 | 15.9 | 0.68 | 4.47 | 15.61 | 15.98 | 15.6 | 32531 |
| 1737675300 | 15.22 | 0 | 0.00 | 15.22 | 15.22 | 15.22 | 0 |
| 1737588900 | 15.22 | -0.14 | -0.91 | 15.32 | 15.4 | 15.21 | 28568 |
| 1737502500 | 15.36 | 0.05 | 0.33 | 15.46 | 15.605 | 15.36 | 23563 |
| 1737156900 | 15.31 | 0.02 | 0.13 | 15.45 | 15.595 | 15.29 | 33628 |
| 1737070500 | 15.29 | 0.27 | 1.80 | 15.14 | 15.34 | 14.99 | 36530 |
| 1736984100 | 15.02 | 0.63 | 4.38 | 14.69 | 15.42 | 14.69 | 25756 |
| 1736897700 | 14.39 | 0.67 | 4.88 | 13.87 | 14.39 | 13.85 | 37588 |
| 1736811300 | 13.72 | 0.01 | 0.07 | 13.58 | 13.825 | 13.58 | 51982 |
| 1736552100 | 13.71 | -0.31 | -2.21 | 14 | 14.42 | 13.56 | 29633 |
| 1736379300 | 14.02 | 0.07 | 0.50 | 13.92 | 14.1231 | 13.92 | 25084 |
| 1736292900 | 13.95 | -0.16 | -1.13 | 14.18 | 14.2 | 13.9 | 48128 |
| 1736206500 | 14.11 | -0.11 | -0.77 | 14.09 | 14.36 | 14.06 | 57969 |
| 1735947300 | 14.22 | 0.26 | 1.86 | 14.06 | 14.31 | 13.91 | 22102 |
| 1735860900 | 13.96 | 0.25 | 1.82 | 13.68 | 14.205 | 13.68 | 38094 |
| 1735688100 | 13.71 | 0.35 | 2.62 | 13.36 | 13.74 | 13.36 | 39855 |
| 1735601700 | 13.36 | -0.04 | -0.30 | 13.39 | 13.45 | 13 | 49428 |
| 1735342500 | 13.4 | -0.44 | -3.14 | 13.79 | 14 | 13.27 | 52287 |
| 1735256100 | 13.835 | -0.16 | -1.11 | 13.83 | 14.05 | 13.75 | 35461 |
| 1735077840 | 13.99 | 0.06 | 0.43 | 13.89 | 14.23 | 13.82 | 20058 |
| 1734996900 | 13.93 | -0.24 | -1.69 | 14.05 | 14.1 | 13.82 | 58796 |
| 1734737700 | 14.17 | -0.33 | -2.28 | 14.4 | 14.7 | 14.03 | 29597 |
| 1734651300 | 14.5 | -0.07 | -0.48 | 14.68 | 14.75 | 14.41 | 20460 |
| 1734564900 | 14.57 | -0.59 | -3.89 | 15.16 | 15.43 | 14.52 | 23776 |
| 1734478500 | 15.16 | -0.23 | -1.49 | 15.38 | 15.46 | 15.13 | 25663 |
| 1734392100 | 15.39 | -0.11 | -0.71 | 15.5 | 15.5 | 15.34 | 26726 |
| 1734132900 | 15.5 | -0.08 | -0.51 | 15.58 | 15.58 | 15.46 | 18194 |
| 1734046500 | 15.58 | -0.1 | -0.64 | 15.71 | 15.71 | 15.37 | 34549 |
| 1733960100 | 15.68 | -0.32 | -2.00 | 16.05 | 16.05 | 15.68 | 36595 |
| 1733873700 | 16 | -0.99 | -5.83 | 17.01 | 17.035 | 16 | 37906 |
| 1733787300 | 16.99 | -0.09 | -0.53 | 17.08 | 17.17 | 16.953 | 19434 |
| 1733528100 | 17.08 | 0.18 | 1.07 | 16.9 | 17.08 | 16.8 | 17899 |
| 1733441700 | 16.9 | -0.01 | -0.06 | 16.88 | 17.115 | 16.88 | 28679 |
| 1733355300 | 16.91 | -0.18 | -1.05 | 17.12 | 17.33 | 16.91 | 26288 |
| 1733268900 | 17.09 | 0.01 | 0.06 | 17.13 | 17.25 | 16.9966 | 30590 |
| 1733182500 | 17.08 | 0.18 | 1.07 | 16.87 | 17.19 | 16.8636 | 22737 |
| 1732917840 | 16.9 | 0.17 | 1.02 | 16.86 | 16.98 | 16.73 | 9777 |
| 1732750500 | 16.73 | 0.08 | 0.48 | 16.88 | 16.935 | 16.715 | 11455 |
| 1732664100 | 16.649999 | 0.34 | 2.08 | 16.39 | 16.82 | 16.290099 | 26126 |
| 1732577700 | 16.309999 | 0.81 | 5.23 | 15.76 | 16.34 | 15.73 | 33391 |
| 1732318500 | 15.5 | 1 | 6.90 | 14.5 | 15.5 | 14.4395 | 29771 |
| 1732232100 | 14.5 | 0.2 | 1.40 | 14.29 | 14.5 | 14.29 | 23816 |
| 1732145700 | 14.3 | 0.08 | 0.56 | 14.28 | 14.3295 | 14.22 | 21981 |
| 1732059300 | 14.22 | 0 | 0.00 | 14.15 | 14.28 | 14 | 30705 |
| 1731972900 | 14.22 | -0.01 | -0.07 | 14.27 | 14.2858 | 14.2 | 24833 |
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
