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 | 12.7 | 5.38592027142 | 235.8 | 251.1 | 230.2 | 188 | 238.54968085 | DE |
| 4 | 20.9 | 9.18277680141 | 227.6 | 251.1 | 207.9 | 216 | 222.02312312 | DE |
| 12 | 59.5 | 31.4814814815 | 189 | 251.1 | 178.3 | 248 | 214.84990109 | DE |
| 26 | 96.82 | 63.8317510549 | 151.68 | 251.1 | 142.72 | 371 | 191.4277871 | DE |
| 52 | 95.18 | 62.0793112445 | 153.32 | 251.1 | 134.41999 | 292 | 179.24677837 | DE |
| 156 | 140.78 | 130.69067954 | 107.72 | 251.1 | 103.7 | 360 | 156.72440307 | DE |
| 260 | 199 | 402.02020202 | 49.5 | 251.1 | 43.5 | 325 | 130.79483903 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 245.4 | -1.7 | -0.69 | 243.6 | 251.1 | 243.6 | 123 |
| 1783628700 | 247.1 | 4.6 | 1.90 | 243 | 249.9 | 243 | 199 |
| 1783542300 | 242.5 | 10.1 | 4.35 | 237.1 | 246.9 | 235.9 | 137 |
| 1783455900 | 232.4 | -5.3 | -2.23 | 233.6 | 233.9 | 232.4 | 87 |
| 1783369500 | 237.7 | 2.8 | 1.19 | 233.1 | 238.7 | 233.1 | 64 |
| 1783110300 | 234.9 | 1 | 0.43 | 235.8 | 238.9 | 230.2 | 453 |
| 1783023900 | 233.9 | 3.1 | 1.34 | 232.9 | 233.9 | 231.7 | 52 |
| 1782937500 | 230.8 | 2.1 | 0.92 | 225.9 | 230.8 | 225.9 | 122 |
| 1782851100 | 228.7 | -3.5 | -1.51 | 229.8 | 229.9 | 224.5 | 202 |
| 1782764700 | 232.2 | 8.9 | 3.99 | 220.6 | 232.2 | 220.6 | 224 |
| 1782505500 | 223.3 | 3.9 | 1.78 | 219.3 | 224 | 219.3 | 252 |
| 1782419100 | 219.4 | 3 | 1.39 | 212.9 | 219.4 | 212.9 | 51 |
| 1782332700 | 216.4 | 1.2 | 0.56 | 214.1 | 216.4 | 214.1 | 50 |
| 1782246300 | 215.2 | 4.1 | 1.94 | 218.1 | 218.1 | 215.2 | 50 |
| 1782159900 | 211.1 | -1.9 | -0.89 | 208.7 | 213.6 | 208.7 | 153 |
| 1781900700 | 213 | 1.4 | 0.66 | 210.5 | 218.5 | 210.3 | 528 |
| 1781814300 | 211.6 | -4.1 | -1.90 | 207.9 | 219 | 207.9 | 1010 |
| 1781727900 | 215.7 | 1.4 | 0.65 | 211.9 | 218.5 | 211.9 | 106 |
| 1781641500 | 214.3 | -3 | -1.38 | 211.9 | 216.9 | 211.6 | 59 |
| 1781555100 | 217.3 | -1.8 | -0.82 | 219.4 | 219.5 | 215.8 | 433 |
| 1781295900 | 219.1 | -5.4 | -2.41 | 227.6 | 227.6 | 218.9 | 97 |
| 1781209500 | 224.5 | -6.4 | -2.77 | 230.5 | 231 | 224.4 | 64 |
| 1781123100 | 230.9 | 7.8 | 3.50 | 231.9 | 231.9 | 223.4 | 678 |
| 1781036700 | 223.1 | -7.3 | -3.17 | 233.4 | 233.4 | 222.4 | 411 |
| 1780950300 | 230.4 | 2.9 | 1.27 | 230.2 | 233 | 230.2 | 102 |
| 1780691100 | 227.5 | -2.2 | -0.96 | 227.5 | 227.5 | 227.5 | 31 |
| 1780604700 | 229.7 | -3.3 | -1.42 | 226.8 | 231.9 | 226.8 | 126 |
| 1780518300 | 233 | 9.8 | 4.39 | 233 | 233.7 | 232.1 | 95 |
| 1780431900 | 223.2 | 1.2 | 0.54 | 223.2 | 223.2 | 223.2 | 70 |
| 1780345500 | 222 | 9.1 | 4.27 | 218.7 | 224 | 214.5 | 70 |
| 1780086300 | 212.9 | -4.4 | -2.02 | 217.9 | 217.9 | 210.9 | 137 |
| 1779999900 | 217.3 | 2.1 | 0.98 | 217.3 | 217.3 | 217.3 | 1 |
| 1779913500 | 215.2 | -5.7 | -2.58 | 213.8 | 215.2 | 208.5 | 729 |
| 1779827100 | 220.9 | 6.4 | 2.98 | 217.9 | 220.9 | 217.9 | 141 |
| 1779740700 | 214.5 | -1.3 | -0.60 | 209.9 | 214.5 | 207 | 187 |
| 1779481500 | 215.8 | 1.9 | 0.89 | 212.8 | 217.8 | 211.7 | 420 |
| 1779395100 | 213.9 | -7.1 | -3.21 | 220.4 | 227 | 213.9 | 82 |
| 1779308700 | 221 | -5.5 | -2.43 | 226.4 | 226.4 | 220.7 | 19 |
| 1779222300 | 226.5 | 4 | 1.80 | 221.9 | 227.3 | 221.6 | 552 |
| 1779135900 | 222.5 | 3.9 | 1.78 | 215.9 | 223.4 | 215.1 | 94 |
| 1778876700 | 218.6 | 4.3 | 2.01 | 214.6 | 221.6 | 214.6 | 934 |
| 1778790300 | 214.3 | 3.8 | 1.81 | 209.4 | 214.3 | 209.4 | 12 |
| 1778703900 | 210.5 | -6.5 | -3.00 | 216.1 | 219.7 | 210.5 | 843 |
| 1778617500 | 217 | 4.6 | 2.17 | 220.7 | 220.7 | 216.2 | 91 |
| 1778531100 | 212.4 | 3.3 | 1.58 | 213.9 | 213.9 | 210.9 | 274 |
| 1778271900 | 209.1 | 4.5 | 2.20 | 207.2 | 210 | 203.5 | 119 |
| 1778185500 | 204.6 | -3.6 | -1.73 | 208.8 | 211 | 199.4 | 108 |
| 1778099100 | 208.2 | -15.5 | -6.93 | 211.3 | 211.6 | 208.2 | 85 |
| 1778012700 | 223.7 | 7.2 | 3.33 | 217.8 | 223.7 | 212.3 | 435 |
| 1777926300 | 216.5 | 6.7 | 3.19 | 208 | 217.1 | 208 | 434 |
| 1777580700 | 209.8 | 3.5 | 1.70 | 211.8 | 211.8 | 204.8 | 290 |
| 1777494300 | 206.3 | 6.95 | 3.49 | 202.2 | 208.8 | 202.2 | 756 |
| 1777407900 | 199.35 | 3.9 | 2.00 | 194.05 | 199.35 | 194.05 | 132 |
| 1777321500 | 195.45 | 4.3 | 2.25 | 192.15 | 195.45 | 188.3 | 304 |
| 1777062300 | 191.15 | 0.15 | 0.08 | 188.15 | 191.15 | 188.15 | 58 |
| 1776975900 | 191 | 4.2 | 2.25 | 193.45 | 194 | 190.05 | 156 |
| 1776889500 | 186.8 | 3.7 | 2.02 | 182.45 | 186.8 | 182.45 | 126 |
| 1776803100 | 183.1 | 0.65 | 0.36 | 181.4 | 185.9 | 181.4 | 108 |
| 1776716700 | 182.45 | 0.4 | 0.22 | 189.05 | 189.5 | 182.45 | 172 |
| 1776457500 | 182.05 | -12.05 | -6.21 | 189 | 189.65 | 178.3 | 885 |
| 1776371100 | 194.1 | 4.3 | 2.27 | 187.6 | 194.1 | 187.6 | 207 |
| 1776284700 | 189.8 | 0.85 | 0.45 | 189.45 | 190.1 | 187.6 | 10 |
| 1776198300 | 188.95 | -4.9 | -2.53 | 191.55 | 191.55 | 186.9 | 921 |
| 1776111900 | 193.85 | 5.1 | 2.70 | 195.25 | 197.05 | 191.4 | 281 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
