Premium
Mercer Intl Inc Dl 1 (AEZ)
TG
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 | 0.4 | 5.36912751678 | 7.45 | 7.6 | 7.25 | 896 | 7.6 | DE |
| 4 | 1.35 | 20.7692307692 | 6.5 | 7.6 | 6.1 | 493 | 6.70339049 | DE |
| 12 | 1.5 | 23.6220472441 | 6.35 | 7.6 | 5.8 | 368 | 6.52909302 | DE |
| 26 | 2.5000001 | 46.7289747052 | 5.3499999 | 7.6 | 5 | 669 | 5.83999891 | DE |
| 52 | -0.65 | -7.64705882353 | 8.5 | 10.199999 | 5 | 572 | 6.51503141 | DE |
| 156 | -0.55 | -6.54761904762 | 8.4 | 10.199999 | 5 | 483 | 6.80242376 | DE |
| 260 | -0.55 | -6.54761904762 | 8.4 | 10.199999 | 5 | 483 | 6.80242376 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1740605220 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 630 |
| 1740518820 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1740432420 | 7.6 | 1.3 | 20.63 | 7.45 | 7.6 | 7.25 | 1162 |
| 1740173220 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1740086820 | 6.3 | 0 | 0.00 | 6.15 | 6.3 | 6.15 | 550 |
| 1740000420 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1739914020 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1739827620 | 6.3 | 0.2 | 3.28 | 6.3 | 6.3 | 6.3 | 10 |
| 1739568420 | 6.1 | -0.15 | -2.40 | 6.1 | 6.1 | 6.1 | 200 |
| 1739482020 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1739395620 | 6.25 | -0.1 | -1.57 | 6.25 | 6.25 | 6.25 | 1108 |
| 1739309220 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1739222820 | 6.35 | 0.15 | 2.42 | 6.3 | 6.35 | 6.3 | 85 |
| 1738963620 | 6.2 | -0.15 | -2.36 | 6.45 | 6.45 | 6.2 | 403 |
| 1738877220 | 6.35 | -0.1 | -1.55 | 6.35 | 6.35 | 6.35 | 207 |
| 1738790820 | 6.45 | 0.05 | 0.78 | 6.45 | 6.45 | 6.45 | 15 |
| 1738704420 | 6.4 | -0.05 | -0.78 | 6.4 | 6.4 | 6.4 | 95 |
| 1738618020 | 6.45 | -0.05 | -0.77 | 6.45 | 6.45 | 6.45 | 450 |
| 1738358820 | 6.5 | 0.3 | 4.84 | 6.5 | 6.5 | 6.5 | 1500 |
| 1738272420 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1738186020 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1738099620 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 11 |
| 1738013220 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1737754020 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1737667620 | 6.2 | -0.1 | -1.59 | 6.2 | 6.2 | 6.2 | 188 |
| 1737581220 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1737494820 | 6.3 | 0.25 | 4.13 | 6.3 | 6.3 | 6.3 | 12 |
| 1737408420 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1737149220 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1737062820 | 6.05 | -0.25 | -3.97 | 6.05 | 6.05 | 6.05 | 23 |
| 1736976420 | 6.3 | 0.1 | 1.61 | 6.3 | 6.3 | 6.3 | 188 |
| 1736890020 | 6.2 | 0.05 | 0.81 | 6.35 | 6.35 | 6.2 | 237 |
| 1736803620 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1736544420 | 6.15 | -0.35 | -5.38 | 6.35 | 6.35 | 6.15 | 223 |
| 1736458020 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1736371620 | 6.5 | 0.1 | 1.56 | 6.4 | 6.5 | 6.4 | 1500 |
| 1736285220 | 6.4 | 0.2 | 3.23 | 6.4 | 6.4 | 6.4 | 30 |
| 1736198820 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1735939620 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1735853220 | 6.2 | -0.05 | -0.80 | 6.2 | 6.2 | 6.2 | 1 |
| 1735594020 | 6.25 | -0.15 | -2.34 | 6.25 | 6.25 | 6.25 | 8 |
| 1735334820 | 6.4 | -0.05 | -0.78 | 6.4 | 6.4 | 6.4 | 628 |
| 1734989220 | 6.45 | 0.45 | 7.50 | 6.15 | 6.45 | 6.15 | 40 |
| 1734730020 | 6 | 0.1 | 1.69 | 5.9 | 6 | 5.9 | 12 |
| 1734643620 | 5.9 | 0.1 | 1.72 | 5.85 | 5.9 | 5.85 | 37 |
| 1734557220 | 5.8 | -0.3 | -4.92 | 6.2 | 6.2 | 5.8 | 220 |
| 1734470820 | 6.1 | -0.35 | -5.43 | 6.1 | 6.1 | 6.1 | 600 |
| 1734384420 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1734125220 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1734038820 | 6.45 | 0.05 | 0.78 | 6.3 | 6.5 | 6.3 | 1275 |
| 1733952420 | 6.4 | 0.05 | 0.79 | 6.4 | 6.4 | 6.4 | 50 |
| 1733866020 | 6.35 | 0 | 0.00 | 6.4 | 6.4 | 6.35 | 800 |
| 1733779620 | 6.35 | 0.45 | 7.63 | 6.35 | 6.35 | 6.35 | 5 |
| 1733520420 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1733434020 | 5.9 | 0.15 | 2.61 | 5.9 | 5.9 | 5.9 | 42 |
| 1733347620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733261220 | 5.75 | -0.2 | -3.36 | 5.75 | 5.75 | 5.75 | 250 |
| 1733174820 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1732915620 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1732829220 | 5.95 | -0.25 | -4.03 | 5.95 | 5.95 | 5.95 | 53 |
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
