Premium
Murano Global Investments PLC (MRNO)
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 | 0.51 | 5.1 | 10 | 11.79 | 10 | 4391 | 10.79694301 | CS |
| 4 | -0.45 | -4.10583941606 | 10.96 | 12.15 | 10 | 4159 | 11.06054491 | CS |
| 12 | 1.96 | 22.9239766082 | 8.55 | 12.4999 | 8.55 | 5220 | 10.56720009 | CS |
| 26 | 3.7 | 54.3318649046 | 6.81 | 12.4999 | 5.7035 | 4992 | 9.51837144 | CS |
| 52 | -3.98 | -27.4672187716 | 14.49 | 38 | 5.7035 | 28469 | 15.97119654 | CS |
| 156 | -3.98 | -27.4672187716 | 14.49 | 38 | 5.7035 | 28469 | 15.97119654 | CS |
| 260 | -3.98 | -27.4672187716 | 14.49 | 38 | 5.7035 | 28469 | 15.97119654 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 10.62 | -0.07 | -0.65 | 10.62 | 10.67 | 10.62 | 827 |
| 1738884900 | 10.69 | -0.41 | -3.69 | 11.79 | 11.79 | 10.6 | 12219 |
| 1738798500 | 11.1 | 0.66 | 6.32 | 10.37 | 11.25 | 10.01 | 7223 |
| 1738712100 | 10.44 | 0.21 | 2.05 | 10.11 | 10.44 | 10.11 | 1042 |
| 1738625700 | 10.23 | -0.45 | -4.21 | 10 | 10.23 | 10 | 642 |
| 1738366500 | 10.68 | -0.12 | -1.11 | 10.7 | 10.7 | 10.5 | 4192 |
| 1738280100 | 10.8 | 0.1 | 0.93 | 10.8 | 10.8 | 10.7 | 513 |
| 1738193700 | 10.7 | -0.74 | -6.47 | 11.17 | 11.5 | 10.66 | 2602 |
| 1738107300 | 11.44 | 0 | 0.00 | 11.36 | 11.98 | 11.36 | 8015 |
| 1738020900 | 11.44 | 0.26 | 2.33 | 11.18 | 11.45 | 10.6 | 6096 |
| 1737761700 | 11.18 | 0.56 | 5.27 | 10.9 | 11.18 | 10.9 | 1449 |
| 1737675300 | 10.6201 | 0 | 0.00 | 10.6201 | 10.6201 | 10.6201 | 0 |
| 1737588900 | 10.6201 | -0.38 | -3.45 | 10.98 | 10.98 | 10.62 | 902 |
| 1737502500 | 11 | -0.05 | -0.41 | 11.05 | 11.05 | 10.63 | 2088 |
| 1737156900 | 11.045 | -0.01 | -0.05 | 10.95 | 11.8 | 10.84 | 4550 |
| 1737070500 | 11.05 | -0.17 | -1.52 | 11.2 | 11.54 | 11 | 4047 |
| 1736984100 | 11.22 | -0.19 | -1.67 | 11.1 | 12.15 | 11.07 | 7189 |
| 1736897700 | 11.41 | 0.3 | 2.71 | 10.75 | 12 | 10.75 | 6219 |
| 1736811300 | 11.1088 | 0.12 | 1.08 | 10.96 | 11.27 | 10.6 | 5053 |
| 1736552100 | 10.99 | 0.18 | 1.67 | 10.81 | 11.02 | 10.65 | 1258 |
| 1736379300 | 10.81 | -0.14 | -1.26 | 10.87 | 11.24 | 10.6056 | 4263 |
| 1736292900 | 10.9477 | 0.36 | 3.38 | 10.66 | 11.07 | 10.39 | 7656 |
| 1736206500 | 10.59 | -0.22 | -2.04 | 10.8 | 10.85 | 10.59 | 6066 |
| 1735947300 | 10.81 | 0.31 | 2.95 | 10.93 | 10.9928 | 10.46 | 4364 |
| 1735860900 | 10.5 | 0.26 | 2.54 | 10.12 | 10.5 | 10.12 | 1213 |
| 1735688100 | 10.24 | -0.1 | -0.97 | 10.34 | 10.35 | 9.823 | 2961 |
| 1735601700 | 10.34 | 0.14 | 1.37 | 11 | 12.326 | 10.34 | 30710 |
| 1735342500 | 10.2 | -0.1 | -0.97 | 9.4850999 | 11.095 | 9.4850999 | 11277 |
| 1735256100 | 10.3 | 0.25 | 2.49 | 10.4 | 11.74 | 10.3 | 5720 |
| 1735077840 | 10.05 | 0.44 | 4.58 | 9.61 | 11.26 | 9.55 | 6706 |
| 1734996900 | 9.61 | -0.08 | -0.83 | 9.69 | 11.65 | 9.23 | 10677 |
| 1734737700 | 9.69 | -0.21 | -2.12 | 9.9 | 9.93 | 9.65 | 23860 |
| 1734651300 | 9.9 | 0.38 | 3.98 | 9.52 | 9.9 | 9.52 | 738 |
| 1734564900 | 9.5215 | 0 | 0.00 | 9.59 | 9.59 | 9.5215 | 255 |
| 1734478500 | 9.5215 | -0.48 | -4.79 | 9.5 | 10 | 9.5 | 1366 |
| 1734392100 | 10 | -0.13 | -1.28 | 10.13 | 10.13 | 9.66 | 1132 |
| 1734132900 | 10.13 | -0.52 | -4.88 | 11 | 11 | 10.11 | 1339 |
| 1734046500 | 10.65 | 0.47 | 4.62 | 10.01 | 11.51 | 9.53 | 10191 |
| 1733960100 | 10.1798 | -0.34 | -3.23 | 10.1798 | 10.89 | 10.1798 | 511 |
| 1733873700 | 10.52 | -0.14 | -1.31 | 10.66 | 10.71 | 10.52 | 1083 |
| 1733787300 | 10.66 | -0.04 | -0.37 | 9.71 | 12 | 9.71 | 13061 |
| 1733528100 | 10.7 | 0.23 | 2.20 | 10.54 | 10.7 | 10.54 | 632 |
| 1733441700 | 10.47 | -0.2 | -1.87 | 10.13 | 10.47 | 10.11 | 1283 |
| 1733355300 | 10.6695 | -1.08 | -9.20 | 11.1 | 11.61 | 10.21 | 4640 |
| 1733268900 | 11.75 | 0.05 | 0.43 | 11.6 | 12.4999 | 10.8783 | 5967 |
| 1733182500 | 11.7 | 0.26 | 2.27 | 11.25 | 12.12 | 11.25 | 2039 |
| 1732917840 | 11.44 | 0.52 | 4.76 | 11.12 | 12.25 | 10.5 | 12652 |
| 1732750500 | 10.92 | 1.52 | 16.17 | 9.6 | 11.6 | 9.6 | 13776 |
| 1732664100 | 9.4 | -0.03 | -0.35 | 9.21 | 10.8 | 9.21 | 2102 |
| 1732577700 | 9.4326 | -0.1 | -1.02 | 9.92 | 9.92 | 9.39 | 2066 |
| 1732318500 | 9.53 | -0.34 | -3.44 | 9.53 | 9.59 | 9.49 | 1432 |
| 1732232100 | 9.8699999 | 0.2 | 2.07 | 9.2 | 9.8699999 | 9.2 | 6288 |
| 1732145700 | 9.67 | 0.32 | 3.41 | 8.88 | 9.68 | 8.88 | 4244 |
| 1732059300 | 9.3513 | -0.1 | -1.04 | 9.39 | 9.39 | 9.3513 | 574 |
| 1731972900 | 9.45 | 0.58 | 6.49 | 8.55 | 10.04 | 8.55 | 2884 |
| 1731713700 | 8.8742 | -0.38 | -4.06 | 8.67 | 9.69 | 8.58 | 2126 |
| 1731627300 | 9.25 | -0.25 | -2.63 | 9.69 | 9.69 | 9.2 | 1409 |
| 1731540900 | 9.5 | -0.65 | -6.40 | 10.48 | 10.48 | 9.5 | 2352 |
| 1731454500 | 10.15 | 0.64 | 6.73 | 8.99 | 10.8498 | 8.99 | 4235 |
| 1731368100 | 9.51 | 0.53 | 5.90 | 8.98 | 9.51 | 8.97 | 1458 |
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
