Premium
Mercer Intl Inc Dl 1 (AEZ)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.088 | -11.1392405063 | 0.79 | 0.8885 | 0.702 | 4527 | 0.79546066 | DE |
| 4 | -0.2035 | -22.473771397 | 0.9055 | 0.92 | 0.6705 | 3384 | 0.783509 | DE |
| 12 | -0.478 | -40.5084745763 | 1.18 | 1.26 | 0.644 | 5041 | 0.90665495 | DE |
| 26 | -1.048 | -59.8857142857 | 1.75 | 2.4 | 0.644 | 5014 | 1.32015843 | DE |
| 52 | -2.338 | -76.9078947368 | 3.04 | 3.92 | 0.644 | 6322 | 1.79277488 | DE |
| 156 | -7.698 | -91.6428571429 | 8.4 | 10.199999 | 0.644 | 3789 | 2.26782727 | DE |
| 260 | -7.698 | -91.6428571429 | 8.4 | 10.199999 | 0.644 | 3789 | 2.26782727 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781900700 | 0.7695 | 0.001 | 0.13 | 0.7665 | 0.8065 | 0.7665 | 15102 |
| 1781814300 | 0.7685 | -0.037 | -4.59 | 0.7915 | 0.8045 | 0.7685 | 824 |
| 1781727900 | 0.8055 | 0.0055 | 0.69 | 0.788 | 0.806 | 0.788 | 1736 |
| 1781641500 | 0.8 | -0.0885 | -9.96 | 0.836 | 0.877 | 0.8 | 745 |
| 1781555100 | 0.8885 | 0.0885 | 11.06 | 0.79 | 0.8885 | 0.79 | 4229 |
| 1781295900 | 0.8 | 0.0425001 | 5.61 | 0.788 | 0.8 | 0.788 | 2084 |
| 1781209500 | 0.7574999 | 0.0174999 | 2.36 | 0.7705 | 0.7705 | 0.7125 | 787 |
| 1781123100 | 0.74 | 0.0315 | 4.45 | 0.706 | 0.74 | 0.6705 | 12652 |
| 1781036700 | 0.7085 | -0.0015 | -0.21 | 0.7105 | 0.7105 | 0.6745 | 3954 |
| 1780950300 | 0.71 | -0.0615 | -7.97 | 0.7445 | 0.746 | 0.71 | 3565 |
| 1780691100 | 0.7715 | 0.007 | 0.92 | 0.75 | 0.7715 | 0.75 | 1213 |
| 1780604700 | 0.7645 | -0.0355 | -4.44 | 0.7655 | 0.7655 | 0.7645 | 120 |
| 1780518300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1780431900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1780345500 | 0.8 | -0.033 | -3.96 | 0.8179999 | 0.8425 | 0.8 | 1790 |
| 1780086300 | 0.833 | -0.03 | -3.48 | 0.8199999 | 0.833 | 0.8199999 | 2032 |
| 1779999900 | 0.863 | 0.021 | 2.49 | 0.863 | 0.863 | 0.863 | 2 |
| 1779913500 | 0.842 | -0.048 | -5.39 | 0.829 | 0.842 | 0.829 | 6880 |
| 1779827100 | 0.89 | 0.02 | 2.30 | 0.92 | 0.92 | 0.89 | 1605 |
| 1779740700 | 0.87 | 0.0495 | 6.03 | 0.9055 | 0.9125 | 0.8685 | 1595 |
| 1779481500 | 0.8205 | 0 | 0.00 | 0.8205 | 0.8205 | 0.8205 | 0 |
| 1779395100 | 0.8205 | -0.074 | -8.27 | 0.88 | 0.882 | 0.8205 | 2930 |
| 1779308700 | 0.8945 | 0.0695 | 8.42 | 0.8945 | 0.8945 | 0.8945 | 10000 |
| 1779222300 | 0.825 | 0.001 | 0.12 | 0.7785 | 0.825 | 0.7785 | 454 |
| 1779135900 | 0.824 | 0.015 | 1.85 | 0.8199999 | 0.854 | 0.7815 | 2060 |
| 1778876700 | 0.809 | 0.098 | 13.78 | 0.8199999 | 0.834 | 0.7785 | 16797 |
| 1778790300 | 0.711 | 0.032 | 4.71 | 0.711 | 0.711 | 0.711 | 55 |
| 1778703900 | 0.679 | -0.038 | -5.30 | 0.7685 | 0.77 | 0.644 | 1109 |
| 1778617500 | 0.717 | -0.0145 | -1.98 | 0.7325 | 0.734 | 0.6969999 | 3738 |
| 1778531100 | 0.7315 | -0.1185 | -13.94 | 0.8525 | 0.8725 | 0.7315 | 21649 |
| 1778271900 | 0.85 | -0.129 | -13.18 | 0.9235 | 0.9235 | 0.85 | 4353 |
| 1778185500 | 0.979 | 0.035 | 3.71 | 0.97 | 0.979 | 0.9205 | 2679 |
| 1778099100 | 0.944 | 0.0035 | 0.37 | 0.9585 | 0.9705 | 0.944 | 461 |
| 1778012700 | 0.9405 | -0.017 | -1.78 | 0.9405 | 0.9405 | 0.9405 | 1025 |
| 1777926300 | 0.9575 | 0.012 | 1.27 | 1.0009999 | 1.0009999 | 0.9575 | 5465 |
| 1777580700 | 0.9455 | 0.0285 | 3.11 | 0.9325 | 0.9455 | 0.9325 | 4547 |
| 1777494300 | 0.917 | -0.0315 | -3.32 | 0.9305 | 0.9305 | 0.917 | 5778 |
| 1777407900 | 0.9485 | -0.0285 | -2.92 | 0.9805 | 0.9845 | 0.9335 | 2706 |
| 1777321500 | 0.977 | -0.003 | -0.31 | 0.977 | 0.977 | 0.977 | 312 |
| 1777062300 | 0.98 | 0.014 | 1.45 | 0.975 | 0.98 | 0.975 | 1848 |
| 1776975900 | 0.966 | -0.058 | -5.66 | 0.9915 | 0.9925 | 0.9455 | 1582 |
| 1776889500 | 1.024 | 0.06 | 6.44 | 0.9555 | 1.024 | 0.9555 | 22260 |
| 1776803100 | 0.962 | -0.04 | -3.99 | 0.9755 | 1.05 | 0.962 | 10196 |
| 1776716700 | 1.002 | 0.1 | 11.40 | 0.915 | 1.002 | 0.915 | 8481 |
| 1776457500 | 0.8995 | 0.008 | 0.90 | 0.9155 | 0.9475 | 0.8995 | 2200 |
| 1776371100 | 0.8915 | -0.033 | -3.57 | 0.912 | 0.9475 | 0.8915 | 1651 |
| 1776284700 | 0.9245 | 0.0045 | 0.49 | 0.945 | 0.9735 | 0.9245 | 447 |
| 1776198300 | 0.92 | -0.036 | -3.77 | 0.9355 | 0.936 | 0.8565 | 12708 |
| 1776111900 | 0.956 | -0.0165 | -1.70 | 0.998 | 1.08 | 0.9305 | 22080 |
| 1775852700 | 0.9725 | -0.1775 | -15.43 | 1.096 | 1.1259999 | 0.9725 | 14830 |
| 1775766300 | 1.1499999 | -0.09 | -6.96 | 1.186 | 1.186 | 1.1499999 | 10800 |
| 1775679900 | 1.236 | 0.07 | 5.73 | 1.151 | 1.236 | 1.151 | 1710 |
| 1775593500 | 1.169 | -0.02 | -1.76 | 1.231 | 1.231 | 1.169 | 2677 |
| 1775161500 | 1.19 | -0.03 | -2.46 | 1.19 | 1.19 | 1.19 | 793 |
| 1775075100 | 1.22 | 0.02 | 1.67 | 1.24 | 1.26 | 1.22 | 7133 |
| 1774988700 | 1.2 | 0.02 | 1.69 | 1.21 | 1.21 | 1.2 | 1667 |
| 1774902300 | 1.18 | 0.07 | 6.31 | 1.18 | 1.18 | 1.18 | 2118 |
| 1774646700 | 1.11 | -0.06 | -5.13 | 1.11 | 1.11 | 1.11 | 10 |
| 1774560300 | 1.17 | 0.02 | 1.74 | 1.18 | 1.18 | 1.17 | 640 |
| 1774473900 | 1.1499999 | 0.02 | 1.77 | 1.1399999 | 1.1499999 | 1.1399999 | 1640 |
| 1774387500 | 1.1299999 | 0 | 0.00 | 1.12 | 1.1299999 | 1.12 | 641 |
| 1774301100 | 1.1299999 | 0.02 | 1.80 | 1.1 | 1.19 | 1.1 | 16771 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
