Premium
Mercury Systems Inc (MRCY)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.98 | 21.9024390244 | 41 | 49.98 | 39.42 | 355600 | 41.18006998 | CS |
| 4 | 7.21 | 16.8576104746 | 42.77 | 49.98 | 39.42 | 379497 | 42.29111758 | CS |
| 12 | 6.1 | 13.9015496809 | 43.88 | 49.98 | 37.28 | 449449 | 40.62266891 | CS |
| 26 | 18.32 | 57.864813645 | 31.66 | 49.98 | 31.66 | 520939 | 38.65467561 | CS |
| 52 | 19.97 | 66.5444851716 | 30.01 | 49.98 | 25.31 | 538816 | 34.05473857 | CS |
| 156 | -3.23 | -6.07028753994 | 53.21 | 72.28 | 25.31 | 495964 | 41.57822168 | CS |
| 260 | -29.02 | -36.7341772152 | 79 | 96.29 | 25.31 | 483910 | 51.07232088 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 42.09 | 0.1 | 0.24 | 42.455 | 42.455 | 40.905 | 646144 |
| 1738625700 | 41.99 | 0.3 | 0.72 | 40.49 | 42.41 | 40.24 | 450509 |
| 1738366500 | 41.69 | 1.09 | 2.68 | 40.75 | 42.29 | 40.58 | 437450 |
| 1738280100 | 40.6 | 0.93 | 2.34 | 39.96 | 40.96 | 39.96 | 305384 |
| 1738193700 | 39.67 | -1.55 | -3.76 | 41.05 | 41.43 | 39.42 | 292600 |
| 1738107300 | 41.22 | 0.12 | 0.29 | 41 | 41.47 | 40.65 | 268185 |
| 1738020900 | 41.1 | -1.61 | -3.77 | 42.42 | 42.815 | 40.88 | 317441 |
| 1737761700 | 42.71 | 0.03 | 0.07 | 42.23 | 43.054 | 41.82 | 277581 |
| 1737675300 | 42.68 | 0 | 0.00 | 42.68 | 42.68 | 42.68 | 0 |
| 1737588900 | 42.68 | -0.9 | -2.07 | 43.3 | 43.48 | 42.08 | 332512 |
| 1737502500 | 43.58 | 0.66 | 1.54 | 43.98 | 44.6 | 43.28 | 500277 |
| 1737156900 | 42.92 | 0.06 | 0.14 | 43.29 | 43.35 | 42.025 | 752189 |
| 1737070500 | 42.86 | -0.42 | -0.97 | 43.49 | 43.49 | 42.54 | 240457 |
| 1736984100 | 43.28 | 0.27 | 0.63 | 43.74 | 43.85 | 42.18 | 236228 |
| 1736897700 | 43.01 | 1.26 | 3.02 | 42.24 | 43.32 | 42.065 | 283171 |
| 1736811300 | 41.75 | -0.15 | -0.36 | 41.63 | 41.995 | 40.8 | 365629 |
| 1736552100 | 41.9 | -1.86 | -4.25 | 42.91 | 42.9339 | 41.27 | 434429 |
| 1736379300 | 43.76 | 1.34 | 3.16 | 41.29 | 43.87 | 41.1 | 487730 |
| 1736292900 | 42.42 | -0.45 | -1.05 | 43.06 | 43.06 | 41.7078 | 426682 |
| 1736206500 | 42.87 | 0.21 | 0.49 | 42.96 | 43.16 | 42.4001 | 354794 |
| 1735947300 | 42.66 | 0.34 | 0.80 | 42.72 | 43.305 | 42.26 | 399872 |
| 1735860900 | 42.32 | 0.31 | 0.74 | 42.33 | 42.865 | 41.9 | 330244 |
| 1735688100 | 42.01 | 0.01 | 0.02 | 42.31 | 42.461 | 41.5 | 466679 |
| 1735601700 | 42 | 0.15 | 0.36 | 41.68 | 42.105 | 40.5 | 384340 |
| 1735342500 | 41.85 | -0.14 | -0.33 | 41.86 | 42.47 | 41.25 | 598186 |
| 1735256100 | 41.99 | 1.31 | 3.22 | 40.64 | 42.065 | 40.2809 | 337729 |
| 1735077840 | 40.68 | 0.38 | 0.94 | 40.57 | 40.85 | 40.22 | 112549 |
| 1734996900 | 40.3 | 0.6 | 1.51 | 39.76 | 40.5 | 39.57 | 553569 |
| 1734737700 | 39.7 | 0.68 | 1.74 | 38.79 | 39.79 | 38.525 | 1628125 |
| 1734651300 | 39.02 | 0.95 | 2.50 | 38.505 | 39.21 | 38.16 | 512644 |
| 1734564900 | 38.07 | -0.17 | -0.44 | 38.475 | 39.12 | 37.65 | 709359 |
| 1734478500 | 38.24 | -1.09 | -2.77 | 38.97 | 39.15 | 37.85 | 440343 |
| 1734392100 | 39.33 | 1.46 | 3.86 | 38.09 | 39.37 | 38.09 | 427036 |
| 1734132900 | 37.87 | -0.81 | -2.09 | 38.62 | 39.49 | 37.5 | 391036 |
| 1734046500 | 38.68 | -0.51 | -1.29 | 39.11 | 39.91 | 38.58 | 565601 |
| 1733960100 | 39.185 | 1.1 | 2.87 | 38.1 | 39.35 | 37.83 | 497108 |
| 1733873700 | 38.09 | 0.02 | 0.05 | 38.12 | 38.54 | 37.61 | 382937 |
| 1733787300 | 38.07 | -0.25 | -0.65 | 38.39 | 38.75 | 37.28 | 361105 |
| 1733528100 | 38.32 | -0.05 | -0.13 | 38.75 | 39.19 | 37.8655 | 362261 |
| 1733441700 | 38.37 | -1.32 | -3.33 | 39.61 | 39.71 | 38.28 | 659169 |
| 1733355300 | 39.69 | 0.55 | 1.41 | 39.12 | 40.625 | 38.71 | 2110643 |
| 1733268900 | 39.14 | -0.87 | -2.17 | 39.785 | 39.995 | 38.81 | 376185 |
| 1733182500 | 40.01 | -1.12 | -2.72 | 40.69 | 40.69 | 39.56 | 385620 |
| 1732917840 | 41.13 | 0.08 | 0.19 | 41.405 | 41.94 | 40.91 | 225429 |
| 1732750500 | 41.05 | -0.46 | -1.11 | 41.97 | 42.2009 | 40.82 | 215073 |
| 1732664100 | 41.51 | 0.57 | 1.39 | 40.71 | 41.85 | 40.685 | 257781 |
| 1732577700 | 40.94 | 0 | 0.00 | 41.43 | 41.75 | 40.71 | 487187 |
| 1732318500 | 40.94 | 0.96 | 2.40 | 40.04 | 41.39 | 40.04 | 286773 |
| 1732232100 | 39.98 | 1.06 | 2.72 | 38.84 | 40.1899 | 38.475 | 332885 |
| 1732145700 | 38.92 | -0.05 | -0.13 | 38.78 | 39.1875 | 38.32 | 294941 |
| 1732059300 | 38.97 | 0.24 | 0.62 | 38.48 | 39.21 | 38.47 | 274285 |
| 1731972900 | 38.73 | -0.59 | -1.50 | 39.05 | 39.33 | 38.28 | 421929 |
| 1731713700 | 39.32 | -1.52 | -3.72 | 40.74 | 41.07 | 39.19 | 402808 |
| 1731627300 | 40.84 | -2.43 | -5.62 | 42.81 | 43.115 | 40.6 | 405072 |
| 1731540900 | 43.27 | -0.37 | -0.85 | 43.8779 | 44.625 | 43.03 | 454809 |
| 1731454500 | 43.64 | -0.27 | -0.61 | 43.9099 | 44.47 | 43.025 | 358287 |
| 1731368100 | 43.91 | 1.21 | 2.83 | 43.87 | 44.245 | 42.355 | 667354 |
| 1731108900 | 42.7 | 0.75 | 1.79 | 42.2 | 43.33 | 41.19 | 717802 |
| 1731022500 | 41.95 | -0.27 | -0.64 | 41.75 | 42.12 | 40.1 | 966187 |
| 1730936100 | 42.22 | 8.03 | 23.49 | 40.5 | 42.9265 | 39.165 | 1526486 |
| 1730849700 | 34.19 | 0.94 | 2.83 | 33.14 | 34.47 | 32.93 | 581202 |
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
