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 | 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 |
|---|---|---|---|---|---|---|---|
| 1727382360 | 150.34 | 6.54 | 4.55 | 143.68 | 150.34 | 143.68 | 280 |
| 1727295960 | 143.8 | -2.38 | -1.63 | 143.8 | 143.8 | 143.8 | 1 |
| 1727209560 | 146.18 | -0.78 | -0.53 | 148.04 | 149.12 | 146.18 | 491 |
| 1727123160 | 146.96 | -1.68 | -1.13 | 148.3 | 149.16 | 146.8 | 409 |
| 1726864020 | 148.63999 | -1.9 | -1.26 | 148.02 | 148.63999 | 148.02 | 62 |
| 1726777560 | 150.54 | 1.54 | 1.03 | 150.34 | 150.54 | 148.63999 | 334 |
| 1726691220 | 149 | 3.22 | 2.21 | 146.88 | 149 | 146.56 | 243 |
| 1726604760 | 145.78 | 1.92 | 1.33 | 144.22 | 145.78 | 144.02 | 314 |
| 1726518420 | 143.86 | -3.78 | -2.56 | 146.41999 | 148 | 143.86 | 251 |
| 1726259160 | 147.63999 | 3.44 | 2.39 | 146.26 | 148.78 | 146.26 | 251 |
| 1726172760 | 144.19999 | -1.24 | -0.85 | 145 | 146.8 | 144.19999 | 559 |
| 1726086360 | 145.44 | -0.8 | -0.55 | 149.4 | 149.4 | 145.44 | 848 |
| 1725999960 | 146.24 | -3.5 | -2.34 | 146.74 | 147.78 | 146.24 | 282 |
| 1725913620 | 149.74 | -0.28 | -0.19 | 151.1 | 151.1 | 149.74 | 63 |
| 1725654360 | 150.02 | -3.98 | -2.58 | 151.04 | 151.4 | 150 | 371 |
| 1725567960 | 154 | -0.82 | -0.53 | 155.18 | 155.18 | 154 | 169 |
| 1725481560 | 154.82 | -2.84 | -1.80 | 156.91999 | 158.58 | 154.82 | 111 |
| 1725395160 | 157.66 | -4.4 | -2.72 | 159.9 | 159.9 | 157.66 | 152 |
| 1725308760 | 162.06 | 7.24 | 4.68 | 160.91999 | 162.06 | 159.58 | 76 |
| 1725049560 | 154.82 | 0.82 | 0.53 | 155.69999 | 155.69999 | 153.62 | 105 |
| 1724963160 | 154 | 0.96 | 0.63 | 153.04 | 154 | 153.04 | 101 |
| 1724876760 | 153.04 | -3.18 | -2.04 | 152.36 | 153.04 | 151.97998 | 109 |
| 1724790420 | 156.22 | 0.58 | 0.37 | 156.19999 | 156.22 | 155.63999 | 275 |
| 1724704020 | 155.63999 | -0.38 | -0.24 | 156.63999 | 157.56 | 155.63999 | 164 |
| 1724444820 | 156.02 | 1.14 | 0.74 | 155.5 | 157.58 | 155.5 | 268 |
| 1724358420 | 154.88 | -0.52 | -0.33 | 153.32 | 155.5 | 153.32 | 48 |
| 1724271960 | 155.4 | -5.02 | -3.13 | 152.54 | 155.4 | 152.54 | 399 |
| 1724185560 | 160.41999 | -1.68 | -1.04 | 160.52 | 160.52 | 160.41999 | 70 |
| 1724099220 | 162.1 | -2.94 | -1.78 | 163 | 163.22 | 161.08 | 187 |
| 1723840020 | 165.04 | -0.88 | -0.53 | 161.38 | 165.04 | 161.38 | 101 |
| 1723753620 | 165.91999 | 4.14 | 2.56 | 163.68 | 165.91999 | 163.68 | 2 |
| 1723667160 | 161.78 | 2.4 | 1.51 | 159.16 | 161.78 | 159.16 | 48 |
| 1723580760 | 159.38 | -3.98 | -2.44 | 159.22 | 159.38 | 159.22 | 78 |
| 1723494360 | 163.36 | 3.94 | 2.47 | 162.56 | 163.36 | 162.44 | 45 |
| 1723235220 | 159.41999 | 4.84 | 3.13 | 160.41999 | 160.41999 | 159.02 | 200 |
| 1723148820 | 154.58 | -0.84 | -0.54 | 153.46 | 154.91999 | 153.46 | 102 |
| 1723062360 | 155.41999 | -2.12 | -1.35 | 157.69999 | 157.69999 | 154.88 | 618 |
| 1722975960 | 157.54 | 9.96 | 6.75 | 147.06 | 158 | 146 | 376 |
| 1722889620 | 147.58 | -3.42 | -2.26 | 148.6 | 148.6 | 144.16 | 201 |
| 1722630360 | 151 | -11.7 | -7.19 | 159.5 | 159.5 | 151 | 40 |
| 1722544020 | 162.69999 | -1.34 | -0.82 | 164.94 | 165.8 | 162.69999 | 99 |
| 1722457560 | 164.04 | -1.26 | -0.76 | 167.22 | 167.22 | 164.04 | 343 |
| 1722371220 | 165.3 | 7.18 | 4.54 | 157.69999 | 165.3 | 156.88 | 356 |
| 1722284760 | 158.12 | 0.02 | 0.01 | 159.5 | 160.96 | 157 | 165 |
| 1722025620 | 158.1 | 0.18 | 0.11 | 158.41999 | 160.38 | 157.94 | 217 |
| 1721939160 | 157.91999 | 3.7 | 2.40 | 153.16 | 157.91999 | 151.44 | 175 |
| 1721852820 | 154.22 | 1.62 | 1.06 | 152.02 | 154.22 | 150.46 | 125 |
| 1721766420 | 152.6 | 0.1 | 0.07 | 153.38 | 153.38 | 152.44 | 93 |
| 1721679960 | 152.5 | 0.56 | 0.37 | 151.32 | 152.5 | 151.32 | 13 |
| 1721420760 | 151.94 | -0.98 | -0.64 | 150.12 | 152.5 | 150.12 | 82 |
| 1721334360 | 152.91999 | 1.7 | 1.12 | 151.63999 | 152.91999 | 151.63999 | 74 |
| 1721248020 | 151.22 | -2.58 | -1.68 | 152.68 | 156.86 | 151.22 | 175 |
| 1721161560 | 153.8 | 0.08 | 0.05 | 151.52 | 153.8 | 150 | 1366 |
| 1721075160 | 153.72 | 3.24 | 2.15 | 152.38 | 154.36 | 152.38 | 104 |
| 1720815960 | 150.47998 | -2.02 | -1.32 | 152 | 152.44 | 149.22 | 103 |
| 1720729560 | 152.5 | 1.48 | 0.98 | 149.16 | 152.5 | 147.1 | 802 |
| 1720643220 | 151.02 | -1.94 | -1.27 | 149.08 | 151.02 | 146 | 3687 |
| 1720556760 | 152.96 | -2.18 | -1.41 | 153.63999 | 153.63999 | 151.19999 | 2481 |
| 1720470360 | 155.13999 | -1.62 | -1.03 | 157.78 | 157.8 | 154.58 | 98 |
| 1720211220 | 156.76 | -6.24 | -3.83 | 163.6 | 164.12 | 156.76 | 389 |
| 1720124820 | 163 | 3.8 | 2.39 | 162.68 | 163.19999 | 161.32 | 327 |
| 1720038420 | 159.19999 | -2.96 | -1.83 | 160.72 | 160.72 | 159.16 | 174 |
| 1719952020 | 162.16 | 1.92 | 1.20 | 162.18 | 163.26 | 162.16 | 25 |
| 1719865620 | 160.24 | -5.14 | -3.11 | 162.97998 | 163.22 | 160.02 | 306 |
| 1719606420 | 165.38 | 0 | 0.00 | 165.38 | 165.38 | 165.38 | 0 |
| 1719520020 | 165.38 | 1.8 | 1.10 | 163.02 | 165.38 | 163.02 | 866 |
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
