Premium
Melcor Real Estate Investment Trust (MR.UN)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 5.36 | -0.01 | -0.19 | 5.36 | 5.36 | 5.36 | 1500 |
| 1740696000 | 5.37 | 0 | 0.00 | 5.35 | 5.37 | 5.35 | 43141 |
| 1740609600 | 5.37 | 0.01 | 0.19 | 5.37 | 5.37 | 5.36 | 47600 |
| 1740523200 | 5.36 | -0.07 | -1.29 | 5.38 | 5.38 | 5.32 | 15900 |
| 1740436800 | 5.43 | 0.08 | 1.50 | 5.38 | 5.43 | 5.37 | 11149 |
| 1740177600 | 5.35 | 0.01 | 0.19 | 5.35 | 5.35 | 5.35 | 5000 |
| 1740091200 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1740004800 | 5.34 | -0.01 | -0.19 | 5.35 | 5.36 | 5.34 | 22000 |
| 1739918400 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.34 | 12600 |
| 1739572800 | 5.35 | 0 | 0.00 | 5.33 | 5.35 | 5.33 | 3600 |
| 1739486400 | 5.35 | 0 | 0.00 | 5.34 | 5.35 | 5.32 | 6050 |
| 1739400000 | 5.35 | 0.03 | 0.56 | 5.33 | 5.35 | 5.32 | 6900 |
| 1739313600 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 2800 |
| 1739227200 | 5.32 | 0.02 | 0.38 | 5.3099999 | 5.32 | 5.3 | 1301 |
| 1738968000 | 5.3 | 0.01 | 0.19 | 5.29 | 5.33 | 5.29 | 13925 |
| 1738881600 | 5.29 | 0 | 0.00 | 5.25 | 5.29 | 5.25 | 13684 |
| 1738795200 | 5.29 | 0.03 | 0.57 | 5.28 | 5.29 | 5.25 | 8400 |
| 1738708800 | 5.26 | 0.02 | 0.38 | 5.26 | 5.26 | 5.26 | 250 |
| 1738622400 | 5.24 | -0.04 | -0.76 | 5.35 | 5.35 | 5.24 | 3004 |
| 1738363200 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.2699999 | 18500 |
| 1738276800 | 5.28 | 0.01 | 0.19 | 5.25 | 5.29 | 5.25 | 5000 |
| 1738190400 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1738104000 | 5.2699999 | 0.02 | 0.38 | 5.25 | 5.2699999 | 5.25 | 4147 |
| 1738017600 | 5.25 | 0.02 | 0.38 | 5.22 | 5.25 | 5.22 | 3608 |
| 1737758400 | 5.23 | 0.01 | 0.19 | 5.23 | 5.23 | 5.22 | 4600 |
| 1737672000 | 5.22 | -0.03 | -0.57 | 5.25 | 5.25 | 5.21 | 25300 |
| 1737585600 | 5.25 | -0.01 | -0.19 | 5.26 | 5.26 | 5.25 | 19059 |
| 1737499200 | 5.26 | 0.03 | 0.57 | 5.23 | 5.26 | 5.2 | 15220 |
| 1737412800 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1737153600 | 5.23 | 0.03 | 0.58 | 5.19 | 5.23 | 5.19 | 15835 |
| 1737067200 | 5.2 | -0.08 | -1.52 | 5.2699999 | 5.2699999 | 5.2 | 31300 |
| 1736980800 | 5.28 | 0.02 | 0.38 | 5.28 | 5.28 | 5.28 | 100 |
| 1736894400 | 5.26 | 0.01 | 0.19 | 5.25 | 5.26 | 5.25 | 18400 |
| 1736808000 | 5.25 | 0.03 | 0.57 | 5.23 | 5.25 | 5.23 | 2758 |
| 1736548800 | 5.22 | -0.01 | -0.19 | 5.2 | 5.22 | 5.2 | 3635 |
| 1736462400 | 5.23 | 0.01 | 0.19 | 5.15 | 5.23 | 5.15 | 23250 |
| 1736376000 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 6801 |
| 1736289600 | 5.22 | -0.01 | -0.19 | 5.25 | 5.25 | 5.22 | 12851 |
| 1736203200 | 5.23 | 0.01 | 0.19 | 5.24 | 5.25 | 5.23 | 2810 |
| 1735944000 | 5.22 | -0.03 | -0.57 | 5.24 | 5.24 | 5.22 | 6500 |
| 1735857600 | 5.25 | 0 | 0.00 | 5.21 | 5.29 | 5.21 | 13325 |
| 1735684800 | 5.25 | 0.01 | 0.19 | 5.24 | 5.25 | 5.24 | 24170 |
| 1735598400 | 5.24 | 0.05 | 0.96 | 5.2 | 5.24 | 5.19 | 91287 |
| 1735339200 | 5.19 | -0.05 | -0.95 | 5.21 | 5.24 | 5.16 | 19499 |
| 1735069200 | 5.24 | 0.07 | 1.35 | 5.2 | 5.24 | 5.17 | 10194 |
| 1734993600 | 5.17 | 0.04 | 0.78 | 5.09 | 5.17 | 5.0599999 | 34075 |
| 1734734400 | 5.13 | -0.01 | -0.19 | 5.1 | 5.15 | 5.1 | 9200 |
| 1734648000 | 5.14 | 0 | 0.00 | 5.14 | 5.15 | 5.1 | 32000 |
| 1734561600 | 5.14 | -0.01 | -0.19 | 5.15 | 5.15 | 5.14 | 6700 |
| 1734475200 | 5.15 | -0.01 | -0.19 | 5.13 | 5.15 | 5.12 | 25735 |
| 1734388800 | 5.16 | 0.02 | 0.39 | 5.12 | 5.16 | 5.1 | 43159 |
| 1734129600 | 5.14 | 0.03 | 0.59 | 5.12 | 5.14 | 5.11 | 33050 |
| 1734043200 | 5.11 | -0.06 | -1.16 | 5.1 | 5.14 | 5 | 63169 |
| 1733956800 | 5.17 | 0 | 0.00 | 5.18 | 5.18 | 5.15 | 6700 |
| 1733870400 | 5.17 | 0 | 0.00 | 5.2 | 5.2 | 5.15 | 45000 |
| 1733784000 | 5.17 | 0 | 0.00 | 5.18 | 5.21 | 5.17 | 35728 |
| 1733524800 | 5.17 | 0.01 | 0.19 | 5.16 | 5.18 | 5.15 | 17500 |
| 1733438400 | 5.16 | -0.04 | -0.77 | 5.21 | 5.21 | 5.14 | 100250 |
| 1733352000 | 5.2 | -0.03 | -0.57 | 5.23 | 5.23 | 5.18 | 48231 |
| 1733265600 | 5.23 | 0 | 0.00 | 5.26 | 5.28 | 5.23 | 10012 |
| 1733179200 | 5.23 | -0.01 | -0.19 | 5.21 | 5.25 | 5.21 | 6000 |
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
