Premium
MeridianLink Inc (MLNK)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 2.41935483871 | 19.84 | 20.68 | 19.58 | 159274 | 20.07333545 | CS |
| 4 | -0.57 | -2.72857826711 | 20.89 | 20.96 | 18.465 | 212188 | 19.74679451 | CS |
| 12 | -1.79 | -8.09588421529 | 22.11 | 25.22 | 18.465 | 300555 | 22.17557545 | CS |
| 26 | -3.39 | -14.2977646563 | 23.71 | 25.33 | 18.465 | 303516 | 22.03771997 | CS |
| 52 | -3.29 | -13.9347734011 | 23.61 | 25.33 | 16.49 | 278069 | 20.83947124 | CS |
| 156 | 2.09 | 11.4646187603 | 18.23 | 25.88 | 12.49 | 190143 | 19.34871304 | CS |
| 260 | -6.18 | -23.320754717 | 26.5 | 29 | 12.49 | 194807 | 20.01992318 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 20.32 | 0.33 | 1.65 | 20.15 | 20.56 | 20.05 | 199650 |
| 1737675600 | 19.99 | 0 | 0.00 | 19.99 | 19.99 | 19.99 | 0 |
| 1737589200 | 19.99 | 0.21 | 1.06 | 19.78 | 20 | 19.58 | 154053 |
| 1737502800 | 19.78 | 0.14 | 0.71 | 19.84 | 19.985 | 19.755 | 124119 |
| 1737157200 | 19.64 | 0.3 | 1.55 | 19.23 | 19.67 | 19.23 | 171868 |
| 1737070800 | 19.34 | -0.04 | -0.21 | 19.58 | 19.64 | 19.325 | 141110 |
| 1736984400 | 19.38 | 0.43 | 2.27 | 19.33 | 19.48 | 19.11 | 187343 |
| 1736898000 | 18.95 | -0.06 | -0.32 | 19.08 | 19.3 | 18.87 | 188631 |
| 1736811600 | 19.01 | 0.36 | 1.93 | 18.6 | 19.025 | 18.465 | 293541 |
| 1736552400 | 18.65 | -0.93 | -4.75 | 19.13 | 19.14 | 18.54 | 293368 |
| 1736379600 | 19.58 | -0.37 | -1.85 | 19.76 | 19.9775 | 19.55 | 207078 |
| 1736293200 | 19.95 | -0.12 | -0.60 | 20.13 | 20.27 | 19.63 | 326377 |
| 1736206800 | 20.07 | -0.24 | -1.18 | 20.31 | 20.365 | 20.04 | 363956 |
| 1735947600 | 20.31 | -0.01 | -0.05 | 20.29 | 20.48 | 20.06 | 183287 |
| 1735861200 | 20.32 | -0.33 | -1.60 | 20.79 | 20.88 | 20.07 | 267705 |
| 1735688400 | 20.65 | -0.05 | -0.24 | 20.78 | 20.96 | 20.51 | 170314 |
| 1735602000 | 20.7 | -0.33 | -1.57 | 20.89 | 20.94 | 20.58 | 122605 |
| 1735342800 | 21.03 | -0.41 | -1.91 | 21.19 | 21.5 | 20.91 | 193615 |
| 1735256400 | 21.44 | 0.08 | 0.37 | 21.25 | 21.49 | 21.205 | 92056 |
| 1735077840 | 21.36 | 0.19 | 0.90 | 21.28 | 21.39 | 21.14 | 59439 |
| 1734997200 | 21.17 | 0.13 | 0.62 | 20.9 | 21.195 | 20.83 | 197331 |
| 1734738000 | 21.04 | -0.05 | -0.24 | 20.855 | 21.47 | 20.51 | 1156241 |
| 1734651600 | 21.09 | -0.32 | -1.49 | 21.53 | 21.77 | 21.035 | 498684 |
| 1734565200 | 21.41 | -0.77 | -3.47 | 22.24 | 22.61 | 21.32 | 439853 |
| 1734478800 | 22.18 | -0.25 | -1.11 | 22.22 | 22.35 | 21.99 | 318500 |
| 1734392400 | 22.43 | 0.01 | 0.04 | 22.36 | 22.61 | 22.145 | 316937 |
| 1734133200 | 22.42 | -0.35 | -1.54 | 22.82 | 23.03 | 22.24 | 181120 |
| 1734046800 | 22.77 | -0.29 | -1.26 | 23 | 23.13 | 22.7 | 150840 |
| 1733960400 | 23.06 | 0.2 | 0.87 | 22.91 | 23.15 | 22.74 | 202434 |
| 1733874000 | 22.86 | -0.14 | -0.61 | 22.95 | 23.1 | 22.81 | 140582 |
| 1733787600 | 23 | -0.07 | -0.30 | 22.89 | 23.29 | 22.645 | 261272 |
| 1733528400 | 23.07 | 0.2 | 0.87 | 23.05 | 23.285 | 22.9 | 194474 |
| 1733442000 | 22.87 | -0.45 | -1.93 | 23.12 | 23.16 | 22.805 | 172395 |
| 1733355600 | 23.32 | 0.33 | 1.44 | 23.25 | 23.68 | 23.12 | 255349 |
| 1733269200 | 22.99 | -0.32 | -1.37 | 23.1 | 23.44 | 22.9699 | 219541 |
| 1733182800 | 23.31 | -0.04 | -0.17 | 23 | 23.44 | 23 | 271324 |
| 1732917840 | 23.35 | 0.43 | 1.88 | 23.14 | 23.425 | 23.01 | 165826 |
| 1732750800 | 22.92 | -0.27 | -1.16 | 23.18 | 23.31 | 22.77 | 114684 |
| 1732664400 | 23.19 | 0.19 | 0.83 | 23 | 23.21 | 22.88 | 183400 |
| 1732578000 | 23 | 0.1 | 0.44 | 23.04 | 23.27 | 22.89 | 330935 |
| 1732318800 | 22.9 | 0.47 | 2.10 | 22.43 | 22.91 | 22.43 | 162479 |
| 1732232400 | 22.43 | 0.37 | 1.68 | 22.22 | 22.605 | 22.19 | 272541 |
| 1732146000 | 22.06 | -0.13 | -0.59 | 21.93 | 22.09 | 21.82 | 222674 |
| 1732059600 | 22.19 | 0.32 | 1.46 | 21.5 | 22.258 | 21.5 | 250934 |
| 1731973200 | 21.87 | -0.15 | -0.68 | 21.9 | 22.065 | 21.67 | 221573 |
| 1731714000 | 22.02 | -0.68 | -3.00 | 22.82 | 22.8899 | 21.92 | 320671 |
| 1731627600 | 22.7 | -0.6 | -2.58 | 23.34 | 23.55 | 22.47 | 414555 |
| 1731541200 | 23.3 | -1.07 | -4.39 | 24.31 | 24.31 | 23.16 | 823284 |
| 1731454800 | 24.37 | -0.25 | -1.02 | 24.42 | 24.76 | 24.15 | 558521 |
| 1731368400 | 24.62 | 0.53 | 2.20 | 24.92 | 25.205 | 24.31 | 524080 |
| 1731109200 | 24.09 | -0.33 | -1.35 | 24.96 | 25.22 | 23.84 | 610782 |
| 1731022800 | 24.42 | 0.37 | 1.54 | 24.12 | 24.545 | 23.79 | 433103 |
| 1730936400 | 24.05 | 0.74 | 3.17 | 23.8 | 24.65 | 23.8 | 829829 |
| 1730850000 | 23.31 | 0.22 | 0.95 | 22.98 | 23.38 | 22.95 | 363006 |
| 1730763600 | 23.09 | 0.88 | 3.96 | 22.11 | 23.35 | 22.11 | 710118 |
| 1730500800 | 22.21 | 0.25 | 1.14 | 22.05 | 22.27 | 21.81 | 415454 |
| 1730414400 | 21.96 | -0.41 | -1.83 | 22.33 | 22.35 | 21.81 | 189172 |
| 1730328000 | 22.37 | 0.05 | 0.22 | 22.28 | 22.48 | 22.19 | 419445 |
| 1730241600 | 22.32 | 1.1 | 5.18 | 21.15 | 22.45 | 21.12 | 485561 |
| 1730155200 | 21.22 | 0.38 | 1.82 | 21.04 | 21.265 | 21.025 | 175728 |
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
