Premium
Mereo BioPharma Group PLC (MREO)
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 | 0.2545 | 11.0869091701 | 2.2955 | 2.56 | 2.25 | 1961736 | 2.50164693 | CS |
| 4 | -0.46 | -15.2823920266 | 3.01 | 3.0345 | 2.25 | 1563383 | 2.58809166 | CS |
| 12 | -0.905 | -26.1939218524 | 3.455 | 3.88 | 2.25 | 1277743 | 2.96759216 | CS |
| 26 | -2.09 | -45.0431034483 | 4.64 | 4.72 | 2.25 | 998547 | 3.39905913 | CS |
| 52 | -0.97 | -27.5568181818 | 3.52 | 5.02 | 2.25 | 1010797 | 3.51204256 | CS |
| 156 | 1.17 | 84.7826086957 | 1.38 | 5.02 | 0.301 | 1467289 | 1.96779395 | CS |
| 260 | 1 | 64.5161290323 | 1.55 | 5.02 | 0.301 | 1304500 | 2.34090012 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 2.45 | -0.04 | -1.61 | 2.46 | 2.54 | 2.39 | 1161759 |
| 1741390500 | 2.49 | -0.02 | -0.80 | 2.48 | 2.65 | 2.45 | 928257 |
| 1741304100 | 2.5099999 | -0.02 | -0.79 | 2.5 | 2.545 | 2.39 | 3938624 |
| 1741217700 | 2.5299999 | 0.04 | 1.61 | 2.48 | 2.545 | 2.37 | 2051269 |
| 1741131300 | 2.49 | 0.17 | 7.33 | 2.3 | 2.535 | 2.25 | 1765459 |
| 1741044900 | 2.32 | -0.08 | -3.33 | 2.41 | 2.45 | 2.32 | 1636194 |
| 1740785700 | 2.4 | -0.05 | -2.04 | 2.45 | 2.48 | 2.38 | 2070697 |
| 1740699300 | 2.45 | 0 | 0.00 | 2.44 | 2.535 | 2.42 | 1447471 |
| 1740612900 | 2.45 | -0.07 | -2.78 | 2.55 | 2.65 | 2.37 | 2446670 |
| 1740526500 | 2.52 | -0.17 | -6.32 | 2.7 | 2.75 | 2.475 | 3593485 |
| 1740440100 | 2.69 | -0.16 | -5.61 | 2.85 | 2.8767999 | 2.69 | 917465 |
| 1740180900 | 2.85 | -0.02 | -0.70 | 2.87 | 2.9 | 2.7799999 | 815862 |
| 1740094500 | 2.87 | -0.04 | -1.37 | 2.9 | 2.92 | 2.845 | 425768 |
| 1740008100 | 2.91 | 0.02 | 0.69 | 2.89 | 2.94 | 2.82 | 2715416 |
| 1739921700 | 2.89 | 0.02 | 0.70 | 2.87 | 2.985 | 2.85 | 1286707 |
| 1739576100 | 2.87 | -0.01 | -0.35 | 2.95 | 2.97 | 2.84 | 902345 |
| 1739489700 | 2.88 | -0.02 | -0.69 | 2.87 | 2.93 | 2.85 | 450209 |
| 1739403300 | 2.9 | 0 | 0.00 | 2.9 | 2.94 | 2.8 | 799398 |
| 1739316900 | 2.9 | -0.12 | -3.97 | 3.0099999 | 3.0345 | 2.9 | 488243 |
| 1739230500 | 3.02 | -0.09 | -2.89 | 3.11 | 3.166 | 2.995 | 310072 |
| 1738971300 | 3.11 | 0.01 | 0.32 | 3.08 | 3.12 | 3.025 | 916656 |
| 1738884900 | 3.1 | -0.11 | -3.43 | 3.21 | 3.21 | 3.07 | 963894 |
| 1738798500 | 3.21 | 0.05 | 1.58 | 3.16 | 3.255 | 3.13 | 538496 |
| 1738712100 | 3.16 | 0.17 | 5.69 | 2.99 | 3.175 | 2.9791 | 944308 |
| 1738625700 | 2.99 | -0.02 | -0.66 | 2.93 | 3.02 | 2.85 | 710780 |
| 1738366500 | 3.0099999 | 0.08 | 2.73 | 2.9501 | 3.06 | 2.95 | 1003631 |
| 1738280100 | 2.93 | 0 | 0.00 | 2.9 | 2.97 | 2.825 | 563108 |
| 1738193700 | 2.93 | 0.06 | 2.09 | 2.85 | 3.02 | 2.8424999 | 721479 |
| 1738107300 | 2.87 | -0.05 | -1.71 | 2.91 | 2.935 | 2.815 | 730548 |
| 1738020900 | 2.92 | 0.01 | 0.34 | 2.855 | 2.965 | 2.82 | 1178903 |
| 1737761700 | 2.91 | -0.01 | -0.34 | 3.1 | 3.14 | 2.86 | 1049164 |
| 1737675300 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1737588900 | 2.92 | -0.07 | -2.34 | 3.02 | 3.02 | 2.87 | 2191315 |
| 1737502500 | 2.99 | 0.13 | 4.55 | 2.86 | 3.04 | 2.86 | 992445 |
| 1737156900 | 2.86 | -0.04 | -1.38 | 2.89 | 2.93 | 2.8 | 1166908 |
| 1737070500 | 2.9 | -0.13 | -4.29 | 3.0299999 | 3.0345 | 2.8349 | 1919967 |
| 1736984100 | 3.0299999 | -0.03 | -0.98 | 3.07 | 3.17 | 2.97 | 1135915 |
| 1736897700 | 3.06 | -0.28 | -8.38 | 3.39 | 3.39 | 2.91 | 2321166 |
| 1736811300 | 3.34 | -0.21 | -5.92 | 3.3 | 3.3499 | 3.05 | 2557519 |
| 1736552100 | 3.55 | -0.2 | -5.33 | 3.73 | 3.755 | 3.42 | 2041568 |
| 1736379300 | 3.75 | -0.01 | -0.13 | 3.76 | 3.84 | 3.68 | 726399 |
| 1736292900 | 3.755 | -0.01 | -0.13 | 3.75 | 3.79 | 3.675 | 599412 |
| 1736206500 | 3.76 | 0.03 | 0.80 | 3.8 | 3.83 | 3.67 | 1099894 |
| 1735947300 | 3.73 | 0.31 | 9.06 | 3.45 | 3.755 | 3.42 | 1025053 |
| 1735860900 | 3.42 | -0.08 | -2.29 | 3.45 | 3.66 | 3.41 | 1469297 |
| 1735688100 | 3.5 | -0.02 | -0.57 | 3.52 | 3.59 | 3.43 | 798696 |
| 1735601700 | 3.52 | -0.21 | -5.63 | 3.64 | 3.74 | 3.475 | 892534 |
| 1735342500 | 3.73 | -0.04 | -1.06 | 3.73 | 3.76 | 3.58 | 622277 |
| 1735256100 | 3.77 | -0.04 | -1.05 | 3.74 | 3.84 | 3.65 | 694381 |
| 1735077840 | 3.81 | 0.42 | 12.39 | 3.5 | 3.88 | 3.47 | 1476051 |
| 1734996900 | 3.39 | 0.04 | 1.19 | 3.35 | 3.39 | 3.22 | 525855 |
| 1734737700 | 3.35 | 0.06 | 1.82 | 3.2799999 | 3.39 | 3.11 | 1762329 |
| 1734651300 | 3.29 | -0.02 | -0.60 | 3.2799999 | 3.37 | 3.2301 | 627526 |
| 1734564900 | 3.31 | -0.09 | -2.65 | 3.4 | 3.6699 | 3.2599999 | 1529409 |
| 1734478500 | 3.4 | -0.05 | -1.45 | 3.4 | 3.56 | 3.33 | 1626788 |
| 1734392100 | 3.45 | -0.29 | -7.75 | 3.66 | 3.82 | 3.2599999 | 2990667 |
| 1734132900 | 3.74 | 0.01 | 0.27 | 3.71 | 3.78 | 3.63 | 619994 |
| 1734046500 | 3.73 | -0.12 | -3.12 | 3.83 | 3.9 | 3.62 | 642091 |
| 1733960100 | 3.85 | -0.01 | -0.26 | 3.86 | 3.92 | 3.7901 | 649771 |
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
