Premium
Marathon Petro (MPN)
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 | -0.96 | -0.653238976592 | 146.96 | 150.52 | 141.28 | 281 | 145.18710761 | DE |
| 4 | 14.92 | 11.3823619164 | 131.08 | 150.52 | 130.52 | 306 | 142.04175365 | DE |
| 12 | 13.24 | 9.97288339861 | 132.76 | 153.44 | 125.84 | 588 | 137.61335619 | DE |
| 26 | -13.5 | -8.46394984326 | 159.5 | 167.22 | 125.84 | 399 | 141.73911086 | DE |
| 52 | -3.18 | -2.1316530366 | 149.18 | 204 | 125.84 | 417 | 155.74639927 | DE |
| 156 | 83.52 | 133.674775928 | 62.48 | 204 | 62.34 | 309 | 132.30333852 | DE |
| 260 | 110.02 | 305.780989439 | 35.98 | 204 | 35.625 | 298 | 114.98070757 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 146.52 | 3.58 | 2.50 | 146.41999 | 148.4 | 146.41999 | 293 |
| 1737667620 | 142.94 | 0.24 | 0.17 | 142.46 | 143.56 | 141.28 | 66 |
| 1737581220 | 142.69999 | -1.4 | -0.97 | 143.36 | 145.5 | 142.58 | 91 |
| 1737494820 | 144.1 | -3.7 | -2.50 | 148.8 | 150.52 | 144.1 | 678 |
| 1737408420 | 147.8 | -0.04 | -0.03 | 146.96 | 147.8 | 145.02 | 276 |
| 1737149220 | 147.84 | 0.82 | 0.56 | 148.82 | 148.82 | 146.08 | 225 |
| 1737062820 | 147.02 | -1.38 | -0.93 | 146.26 | 147.02 | 146.26 | 15 |
| 1736976420 | 148.4 | 3.36 | 2.32 | 145.9 | 148.4 | 143.88 | 208 |
| 1736890020 | 145.04 | 0.18 | 0.12 | 143.66 | 145.04 | 142.5 | 282 |
| 1736803620 | 144.86 | 6.76 | 4.90 | 140.41999 | 147.44 | 139.68 | 1155 |
| 1736544420 | 138.1 | -0.24 | -0.17 | 140.91999 | 142.74 | 137.8 | 660 |
| 1736458020 | 138.34 | 0.66 | 0.48 | 138.34 | 138.34 | 138.34 | 33 |
| 1736371620 | 137.68 | 1.56 | 1.15 | 139.06 | 139.06 | 136.78 | 553 |
| 1736285220 | 136.12 | 0.88 | 0.65 | 135.47998 | 136.47998 | 135.18 | 47 |
| 1736198820 | 135.24 | -3.16 | -2.28 | 138.3 | 138.3 | 135.24 | 206 |
| 1735939620 | 138.4 | 0.62 | 0.45 | 138 | 138.94 | 136.97998 | 253 |
| 1735853220 | 137.78 | 6.78 | 5.18 | 133.78 | 138.34 | 133.78 | 247 |
| 1735594020 | 131 | 0.52 | 0.40 | 131.08 | 131.58 | 130.52 | 220 |
| 1735334820 | 130.47998 | 2.06 | 1.60 | 130.68 | 131.18 | 129.4 | 213 |
| 1734989220 | 128.41999 | 2 | 1.58 | 127.5 | 128.88 | 127.38 | 340 |
| 1734730020 | 126.42 | -1.38 | -1.08 | 127.16 | 129.5 | 125.84 | 1106 |
| 1734643620 | 127.8 | -2.08 | -1.60 | 130.58 | 130.58 | 126.56 | 133 |
| 1734557220 | 129.88 | -1.04 | -0.79 | 132.69999 | 132.69999 | 129.88 | 230 |
| 1734470820 | 130.91999 | -1.48 | -1.12 | 131.38 | 132.84 | 130.63999 | 201 |
| 1734384420 | 132.4 | -6.74 | -4.84 | 138.76 | 139.34 | 131.88 | 428 |
| 1734125220 | 139.13999 | -1.24 | -0.88 | 140.38 | 141.13999 | 138.26 | 558 |
| 1734038820 | 140.38 | -5.06 | -3.48 | 145.47998 | 147.5 | 140.38 | 450 |
| 1733952420 | 145.44 | 1.18 | 0.82 | 145.22 | 145.44 | 144.02 | 338 |
| 1733866020 | 144.26 | -2.24 | -1.53 | 145.9 | 145.9 | 143.41999 | 115 |
| 1733779620 | 146.5 | 5.2 | 3.68 | 145.1 | 146.5 | 143.62 | 275 |
| 1733520420 | 141.3 | 0.22 | 0.16 | 142.32 | 142.32 | 141.3 | 111 |
| 1733434020 | 141.08 | -0.8 | -0.56 | 141.76 | 143.69999 | 141.08 | 140 |
| 1733347620 | 141.88 | -6.5 | -4.38 | 149 | 149.04 | 141.88 | 409 |
| 1733261220 | 148.38 | 1.12 | 0.76 | 150 | 150.06 | 148.38 | 457 |
| 1733174820 | 147.26 | -0.68 | -0.46 | 148.6 | 148.6 | 147.26 | 17 |
| 1732915620 | 147.94 | 0.2 | 0.14 | 148.16 | 150.38 | 147.94 | 353 |
| 1732829220 | 147.74 | -0.42 | -0.28 | 147.74 | 147.74 | 147.74 | 60 |
| 1732742820 | 148.16 | -1.22 | -0.82 | 148.94 | 149.84 | 147.69999 | 595 |
| 1732656420 | 149.38 | -0.9 | -0.60 | 150.12 | 150.12 | 149.38 | 36 |
| 1732570020 | 150.28 | -2.04 | -1.34 | 151.58 | 152.68 | 149.96 | 449 |
| 1732310820 | 152.32 | 0.02 | 0.01 | 153.06 | 153.44 | 151.66 | 310 |
| 1732224420 | 152.3 | 0.34 | 0.22 | 153.4 | 153.4 | 152.3 | 13 |
| 1732138020 | 151.96 | 0 | 0.00 | 151.96 | 151.96 | 151.96 | 0 |
| 1732051620 | 151.96 | 2.74 | 1.84 | 152.04 | 152.06 | 149.34 | 110 |
| 1731965220 | 149.22 | 0.14 | 0.09 | 148.86 | 151.12 | 148.86 | 546 |
| 1731705960 | 149.08 | -0.96 | -0.64 | 149.28 | 151.58 | 148.54 | 806 |
| 1731619560 | 150.04 | 2.14 | 1.45 | 152.02 | 152.63999 | 150.04 | 113 |
| 1731533160 | 147.9 | 1.36 | 0.93 | 145.86 | 147.9 | 145.86 | 23 |
| 1731446820 | 146.54 | 0.52 | 0.36 | 146.19999 | 148.4 | 146.19999 | 64 |
| 1731360420 | 146.02 | 2.66 | 1.86 | 145 | 146.02 | 144.86 | 134 |
| 1731101220 | 143.36 | 1.6 | 1.13 | 141.84 | 143.36 | 141 | 288 |
| 1731014760 | 141.76 | -2.78 | -1.92 | 144.5 | 144.66 | 141.76 | 310 |
| 1730928360 | 144.54 | 7.88 | 5.77 | 142.8 | 145.32 | 140.5 | 803 |
| 1730841960 | 136.66 | 3.34 | 2.51 | 133.78 | 138.5 | 133.78 | 223 |
| 1730755560 | 133.32 | 0.18 | 0.14 | 132.76 | 134.32 | 130 | 15502 |
| 1730496360 | 133.13999 | -1.46 | -1.08 | 134.8 | 135.3 | 133.13999 | 628 |
| 1730409960 | 134.6 | 1.48 | 1.11 | 132.26 | 134.6 | 132.26 | 83 |
| 1730323560 | 133.12 | -3.1 | -2.28 | 134.74 | 134.74 | 133.12 | 121 |
| 1730237160 | 136.22 | -3.3 | -2.37 | 139.47998 | 139.8 | 136.22 | 595 |
| 1730150760 | 139.52 | -2.62 | -1.84 | 142 | 142 | 137.41999 | 554 |
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
