Premium
Mercialys (M8Y)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739482020 | 10.49 | -0.41 | -3.76 | 11 | 11 | 10.49 | 1347 |
| 1739395620 | 10.9 | 0.01 | 0.09 | 10.96 | 10.96 | 10.9 | 346 |
| 1739309220 | 10.89 | 0.19 | 1.78 | 10.9 | 10.9 | 10.87 | 2176 |
| 1739222820 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1738963620 | 10.699999 | -0.12 | -1.11 | 10.95 | 10.95 | 10.699999 | 833 |
| 1738877220 | 10.82 | 0.15 | 1.41 | 10.81 | 10.9 | 10.81 | 2068 |
| 1738790820 | 10.67 | 0.17 | 1.62 | 10.67 | 10.67 | 10.67 | 30 |
| 1738704420 | 10.5 | 0.01 | 0.10 | 10.5 | 10.5 | 10.5 | 281 |
| 1738618020 | 10.49 | -0.05 | -0.47 | 10.35 | 10.49 | 10.35 | 12 |
| 1738358820 | 10.539999 | 0.2 | 1.93 | 10.539999 | 10.539999 | 10.539999 | 99 |
| 1738272420 | 10.34 | -0.17 | -1.62 | 10.42 | 10.42 | 10.34 | 4 |
| 1738186020 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1738099620 | 10.51 | 0.15 | 1.45 | 10.369999 | 10.51 | 10.369999 | 393 |
| 1738013220 | 10.36 | 0.09 | 0.88 | 10.38 | 10.4 | 10.36 | 1797 |
| 1737754020 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
| 1737667620 | 10.27 | -0.06 | -0.58 | 10.27 | 10.27 | 10.27 | 980 |
| 1737581220 | 10.33 | -0.08 | -0.77 | 10.31 | 10.33 | 10.31 | 981 |
| 1737494820 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 0 |
| 1737408420 | 10.41 | 0.01 | 0.10 | 10.41 | 10.41 | 10.41 | 49 |
| 1737149220 | 10.4 | 0.31 | 3.07 | 10.4 | 10.4 | 10.4 | 1215 |
| 1737062820 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1736976420 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1736890020 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1736803620 | 10.09 | -0.06 | -0.59 | 10.18 | 10.18 | 10.09 | 101 |
| 1736544420 | 10.15 | -0.05 | -0.49 | 10.199999 | 10.199999 | 10.15 | 709 |
| 1736458020 | 10.199999 | -0.35 | -3.32 | 10.25 | 10.25 | 10.199999 | 107 |
| 1736371620 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1736285220 | 10.55 | 0.48 | 4.77 | 10.41 | 10.55 | 10.41 | 895 |
| 1736198820 | 10.07 | -0.09 | -0.89 | 10.15 | 10.15 | 10.07 | 355 |
| 1735939620 | 10.16 | -0.02 | -0.20 | 10.19 | 10.19 | 10.13 | 571 |
| 1735853220 | 10.18 | 0.05 | 0.49 | 10.22 | 10.22 | 10.17 | 297 |
| 1735594020 | 10.13 | 0.01 | 0.10 | 10.13 | 10.13 | 10.13 | 5 |
| 1735334820 | 10.119999 | 0.12 | 1.20 | 10.09 | 10.119999 | 10.09 | 84 |
| 1734989220 | 10 | -0.01 | -0.10 | 9.98 | 10 | 9.97 | 109 |
| 1734730020 | 10.01 | 0.11 | 1.11 | 9.9049999 | 10.01 | 9.9049999 | 121 |
| 1734643620 | 9.9 | -0.18 | -1.79 | 9.9 | 9.9 | 9.9 | 100 |
| 1734557220 | 10.08 | 0.05 | 0.50 | 10.08 | 10.08 | 10.08 | 6 |
| 1734470820 | 10.029999 | 0 | 0.00 | 10.02 | 10.029999 | 10.02 | 518 |
| 1734384420 | 10.029999 | -0.15 | -1.47 | 10.15 | 10.19 | 10 | 965 |
| 1734125220 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 0 |
| 1734038820 | 10.18 | 0.01 | 0.10 | 10.18 | 10.18 | 10.18 | 100 |
| 1733952420 | 10.17 | 0.12 | 1.19 | 10.08 | 10.17 | 10.08 | 189 |
| 1733866020 | 10.05 | -0.05 | -0.50 | 10.05 | 10.05 | 10.05 | 1281 |
| 1733779620 | 10.1 | -0.21 | -2.04 | 10.18 | 10.18 | 10.1 | 103 |
| 1733520420 | 10.31 | 0.1 | 0.98 | 10.31 | 10.31 | 10.31 | 100 |
| 1733434020 | 10.21 | 0 | 0.00 | 10.21 | 10.21 | 10.21 | 0 |
| 1733347620 | 10.21 | 0 | 0.00 | 10.21 | 10.21 | 10.21 | 0 |
| 1733261220 | 10.21 | -0.09 | -0.87 | 10.21 | 10.21 | 10.21 | 2 |
| 1733174820 | 10.3 | -0.1 | -0.96 | 10.3 | 10.3 | 10.3 | 420 |
| 1732915620 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1732829220 | 10.4 | 0.1 | 0.97 | 10.4 | 10.4 | 10.4 | 70 |
| 1732742820 | 10.3 | -0.13 | -1.25 | 10.4 | 10.539999 | 10.3 | 516 |
| 1732656420 | 10.43 | 0 | 0.00 | 10.43 | 10.43 | 10.43 | 0 |
| 1732570020 | 10.43 | -0.36 | -3.34 | 11 | 11 | 10.43 | 874 |
| 1732310820 | 10.79 | 0.15 | 1.41 | 10.79 | 10.79 | 10.79 | 2 |
| 1732224360 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.64 | 0 |
| 1732137960 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.64 | 0 |
| 1732051560 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.64 | 0 |
| 1731965160 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.64 | 0 |
| 1731705960 | 10.64 | 0.08 | 0.76 | 10.64 | 10.64 | 10.64 | 3 |
| 1731619560 | 10.56 | 0.18 | 1.73 | 10.56 | 10.56 | 10.56 | 313 |
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
