Premium
Merit Med Sys (MM3)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.5 | -5.5 | 100 | 102 | 98 | 34 | 99.20895522 | DE |
| 4 | -10.5 | -10 | 105 | 107 | 98 | 82 | 100.43818849 | DE |
| 12 | -5.5 | -5.5 | 100 | 107 | 91.5 | 155 | 99.94264706 | DE |
| 26 | 7 | 8 | 87.5 | 107 | 87.5 | 169 | 99.58062293 | DE |
| 52 | 7 | 8 | 87.5 | 107 | 87.5 | 169 | 99.58062293 | DE |
| 156 | 7 | 8 | 87.5 | 107 | 87.5 | 169 | 99.58062293 | DE |
| 260 | 7 | 8 | 87.5 | 107 | 87.5 | 169 | 99.58062293 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 98.5 | -3.5 | -3.43 | 98.5 | 98.5 | 98.5 | 24 |
| 1740605220 | 102 | 3 | 3.03 | 98.5 | 102 | 98.5 | 13 |
| 1740518820 | 99 | -1 | -1.00 | 98 | 99 | 98 | 96 |
| 1740432420 | 100 | 0 | 0.00 | 100 | 100 | 100 | 1 |
| 1740173220 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1740086820 | 100 | -3 | -2.91 | 100 | 100 | 100 | 593 |
| 1740000420 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
| 1739914020 | 103 | -2 | -1.90 | 103 | 103 | 103 | 1 |
| 1739827620 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1739568420 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1739482020 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1739395620 | 105 | -2 | -1.87 | 105 | 105 | 105 | 14 |
| 1739309220 | 107 | 2 | 1.90 | 107 | 107 | 107 | 8 |
| 1739222820 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1738963620 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1738877220 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1738790820 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1738704420 | 105 | 0 | 0.00 | 104 | 105 | 104 | 46 |
| 1738618020 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1738358820 | 105 | 0 | 0.00 | 105 | 105 | 105 | 21 |
| 1738272420 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1738186020 | 105 | 3 | 2.94 | 105 | 105 | 105 | 5 |
| 1738099620 | 102 | 1 | 0.99 | 102 | 102 | 102 | 12 |
| 1738013220 | 101 | 3 | 3.06 | 97.5 | 101 | 97.5 | 802 |
| 1737754020 | 98 | -3 | -2.97 | 98 | 98 | 98 | 1 |
| 1737667620 | 101 | 1 | 1.00 | 101 | 101 | 99.5 | 61 |
| 1737581220 | 100 | 0 | 0.00 | 100 | 100 | 100 | 1048 |
| 1737494820 | 100 | -1 | -0.99 | 100 | 100 | 100 | 993 |
| 1737408420 | 101 | 1 | 1.00 | 101 | 101 | 101 | 4 |
| 1737149220 | 100 | 0.5 | 0.50 | 100 | 100 | 100 | 543 |
| 1737062820 | 99.5 | 4 | 4.19 | 99.5 | 99.5 | 99.5 | 60 |
| 1736976420 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1736890020 | 95.5 | 1 | 1.06 | 94.5 | 95.5 | 92.5 | 121 |
| 1736803620 | 94.5 | 3 | 3.28 | 94.5 | 94.5 | 94.5 | 9 |
| 1736544420 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 0 |
| 1736458020 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 0 |
| 1736371620 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 0 |
| 1736285220 | 91.5 | -3 | -3.17 | 91.5 | 91.5 | 91.5 | 8 |
| 1736198820 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1735939620 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 2 |
| 1735853220 | 94.5 | -1 | -1.05 | 94.5 | 94.5 | 94.5 | 1 |
| 1735594020 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1735334820 | 95.5 | -1 | -1.04 | 95.5 | 95.5 | 95.5 | 35 |
| 1734989220 | 96.5 | 3.5 | 3.76 | 95.5 | 96.5 | 95.5 | 58 |
| 1734730020 | 93 | -4 | -4.12 | 93 | 93 | 93 | 38 |
| 1734643620 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1734557220 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1734470820 | 97 | -1.5 | -1.52 | 98 | 98 | 97 | 165 |
| 1734384420 | 98.5 | -1.5 | -1.50 | 98.5 | 98.5 | 98.5 | 39 |
| 1734125220 | 100 | 0 | 0.00 | 100 | 100 | 100 | 20 |
| 1734038820 | 100 | -3 | -2.91 | 100 | 100 | 100 | 150 |
| 1733952420 | 103 | 3 | 3.00 | 100 | 103 | 100 | 108 |
| 1733866020 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1733779620 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1733520420 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1733434020 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1733347620 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1733261220 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1733174820 | 100 | 0 | 0.00 | 100 | 100 | 100 | 8 |
| 1732863600 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1732777200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
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
