Premium
Merlin Properties SOCIMI SA (MEQA)
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 | -0.430001 | -3.95221507353 | 10.88 | 10.97 | 10.1 | 928 | 10.57065454 | DE |
| 4 | -0.480001 | -4.39159194876 | 10.93 | 11.24 | 10.1 | 786 | 10.88927793 | DE |
| 12 | -0.08 | -0.759734165217 | 10.529999 | 11.24 | 9.6999999 | 1104 | 10.49399757 | DE |
| 26 | -0.700001 | -6.27803587444 | 11.15 | 11.91 | 9.3699999 | 971 | 10.59824997 | DE |
| 52 | 1.649999 | 18.7499886364 | 8.8 | 11.91 | 8.74 | 870 | 10.54214268 | DE |
| 156 | 2.219999 | 26.9744714459 | 8.23 | 11.91 | 7.425 | 806 | 10.33030665 | DE |
| 260 | 2.219999 | 26.9744714459 | 8.23 | 11.91 | 7.425 | 806 | 10.33030665 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 10.41 | -0.06 | -0.57 | 10.46 | 10.56 | 10.1 | 8443 |
| 1740691620 | 10.47 | -0.15 | -1.41 | 10.64 | 10.64 | 10.47 | 662 |
| 1740605220 | 10.619999 | -0.04 | -0.38 | 10.65 | 10.65 | 10.619999 | 1640 |
| 1740518820 | 10.66 | 0.1 | 0.95 | 10.55 | 10.66 | 10.529999 | 84 |
| 1740432420 | 10.56 | -0.32 | -2.94 | 10.97 | 10.97 | 10.529999 | 2249 |
| 1740173220 | 10.88 | 0.1 | 0.93 | 10.88 | 10.88 | 10.88 | 7 |
| 1740086820 | 10.78 | 0 | 0.00 | 10.72 | 10.9 | 10.72 | 1140 |
| 1740000420 | 10.78 | -0.17 | -1.55 | 10.85 | 10.85 | 10.78 | 240 |
| 1739914020 | 10.95 | 0.15 | 1.39 | 10.81 | 10.95 | 10.81 | 214 |
| 1739827620 | 10.8 | -0.08 | -0.74 | 10.76 | 10.86 | 10.76 | 147 |
| 1739568420 | 10.88 | -0.01 | -0.09 | 10.88 | 10.88 | 10.88 | 51 |
| 1739482020 | 10.89 | -0.11 | -1.00 | 11.02 | 11.02 | 10.82 | 1272 |
| 1739395620 | 11 | 0.05 | 0.46 | 11 | 11 | 11 | 60 |
| 1739309220 | 10.95 | -0.13 | -1.17 | 11.06 | 11.06 | 10.95 | 507 |
| 1739222820 | 11.08 | 0.1 | 0.91 | 11.04 | 11.08 | 10.98 | 532 |
| 1738963620 | 10.98 | -0.23 | -2.05 | 10.97 | 10.99 | 10.91 | 506 |
| 1738877220 | 11.21 | 0.13 | 1.17 | 11.24 | 11.24 | 11.21 | 12 |
| 1738790820 | 11.08 | 0.15 | 1.37 | 10.96 | 11.17 | 10.96 | 37 |
| 1738704420 | 10.93 | -0.1 | -0.91 | 10.91 | 10.93 | 10.84 | 431 |
| 1738618020 | 11.03 | -0.1 | -0.90 | 10.91 | 11.03 | 10.91 | 112 |
| 1738358820 | 11.13 | 0.54 | 5.10 | 10.93 | 11.19 | 10.93 | 5818 |
| 1738272420 | 10.59 | 0.09 | 0.86 | 10.59 | 10.59 | 10.58 | 2095 |
| 1738186020 | 10.5 | -0.08 | -0.76 | 10.63 | 10.63 | 10.5 | 1939 |
| 1738099620 | 10.58 | 0.23 | 2.22 | 10.42 | 10.58 | 10.39 | 8570 |
| 1738013220 | 10.35 | -0.46 | -4.26 | 10.81 | 10.81 | 10.34 | 386 |
| 1737754020 | 10.81 | 0.01 | 0.09 | 10.81 | 10.81 | 10.81 | 5 |
| 1737667620 | 10.8 | 0.13 | 1.22 | 10.699999 | 10.82 | 10.699999 | 81 |
| 1737581220 | 10.67 | 0 | 0.00 | 10.78 | 10.78 | 10.619999 | 144 |
| 1737494820 | 10.67 | 0.01 | 0.09 | 10.63 | 10.67 | 10.61 | 122 |
| 1737408420 | 10.66 | -0.07 | -0.65 | 10.79 | 10.79 | 10.66 | 208 |
| 1737149220 | 10.73 | -0.14 | -1.29 | 10.96 | 10.96 | 10.73 | 97 |
| 1737062820 | 10.87 | -0.02 | -0.18 | 11.03 | 11.03 | 10.75 | 1986 |
| 1736976420 | 10.89 | 0.45 | 4.31 | 10.46 | 11 | 10.46 | 808 |
| 1736890020 | 10.44 | 0.44 | 4.40 | 10.02 | 10.44 | 10.02 | 100 |
| 1736803620 | 10 | -0.13 | -1.28 | 10.1 | 10.18 | 9.99 | 631 |
| 1736544420 | 10.13 | -0.41 | -3.89 | 10.26 | 10.31 | 10.13 | 405 |
| 1736458020 | 10.539999 | 0.28 | 2.73 | 10.39 | 10.65 | 10.31 | 282 |
| 1736371620 | 10.26 | -0.19 | -1.82 | 10.47 | 10.47 | 10.26 | 11 |
| 1736285220 | 10.449999 | 0.27 | 2.65 | 10.16 | 10.52 | 10.16 | 1211 |
| 1736198820 | 10.18 | -0.05 | -0.49 | 10.3 | 10.3 | 10.18 | 1145 |
| 1735939620 | 10.23 | 0.02 | 0.20 | 10.23 | 10.23 | 10.23 | 2 |
| 1735853220 | 10.21 | 0.11 | 1.09 | 10.289999 | 10.289999 | 10.09 | 227 |
| 1735594020 | 10.1 | -0.04 | -0.39 | 10.11 | 10.119999 | 10.09 | 891 |
| 1735334820 | 10.14 | 0.17 | 1.65 | 10.119999 | 10.14 | 10.029999 | 1992 |
| 1734989220 | 9.975 | -0.04 | -0.35 | 9.98 | 9.98 | 9.865 | 4120 |
| 1734730020 | 10.01 | 0.25 | 2.56 | 9.6999999 | 10.01 | 9.6999999 | 814 |
| 1734643620 | 9.76 | -0.32 | -3.17 | 9.81 | 9.86 | 9.76 | 75 |
| 1734557220 | 10.08 | -0.06 | -0.59 | 10.11 | 10.14 | 10.08 | 390 |
| 1734470820 | 10.14 | 0.04 | 0.40 | 10.02 | 10.14 | 10.02 | 2079 |
| 1734384420 | 10.1 | -0.21 | -2.04 | 10.27 | 10.27 | 10.1 | 85 |
| 1734125220 | 10.31 | -0.03 | -0.29 | 10.31 | 10.31 | 10.31 | 1274 |
| 1734038820 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
| 1733952420 | 10.34 | 0.17 | 1.67 | 10.119999 | 10.34 | 10.119999 | 5331 |
| 1733866020 | 10.17 | -0.13 | -1.26 | 10.19 | 10.19 | 10.17 | 3862 |
| 1733779620 | 10.3 | -0.2 | -1.90 | 10.49 | 10.55 | 10.26 | 2540 |
| 1733520420 | 10.5 | 0.14 | 1.35 | 10.529999 | 10.529999 | 10.5 | 4 |
| 1733434020 | 10.36 | -0.18 | -1.71 | 10.46 | 10.55 | 10.36 | 23 |
| 1733347620 | 10.539999 | 0.38 | 3.74 | 10.529999 | 10.539999 | 10.529999 | 1223 |
| 1733261220 | 10.16 | -0.16 | -1.55 | 10.26 | 10.26 | 10.16 | 43 |
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
