Premium
Melcor Real Estate Investment Trust (MR.UN)
TSX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732920000 | 5.24 | -0.01 | -0.19 | 5.29 | 5.29 | 5.21 | 13600 |
| 1732833600 | 5.25 | -0.07 | -1.32 | 5.3 | 5.3 | 5.25 | 20400 |
| 1732747200 | 5.32 | 0.02 | 0.38 | 5.3 | 5.32 | 5.3 | 63706 |
| 1732660800 | 5.3 | 0 | 0.00 | 5.3 | 5.3099999 | 5.28 | 6965 |
| 1732574400 | 5.3 | 0.45 | 9.28 | 5.01 | 5.4 | 5.01 | 234260 |
| 1732315200 | 4.85 | 0.1 | 2.11 | 4.85 | 4.86 | 4.8099999 | 34625 |
| 1732228800 | 4.75 | -0.06 | -1.25 | 4.8099999 | 4.82 | 4.75 | 12562 |
| 1732142400 | 4.8099999 | 0 | 0.00 | 4.82 | 4.86 | 4.8099999 | 23050 |
| 1732056000 | 4.8099999 | 0.06 | 1.26 | 4.8099999 | 4.8099999 | 4.8 | 35400 |
| 1731969600 | 4.75 | -0.1 | -2.06 | 4.85 | 4.85 | 4.75 | 16729 |
| 1731710400 | 4.85 | -0.04 | -0.82 | 4.8099999 | 4.88 | 4.8099999 | 17701 |
| 1731624000 | 4.89 | 0.01 | 0.20 | 4.8 | 4.9 | 4.8 | 10000 |
| 1731537600 | 4.88 | 0.03 | 0.62 | 4.87 | 4.9 | 4.7 | 38000 |
| 1731451200 | 4.85 | -0.05 | -1.02 | 4.88 | 4.88 | 4.82 | 52900 |
| 1731364800 | 4.9 | 0 | 0.00 | 4.86 | 4.9 | 4.86 | 4745 |
| 1731105600 | 4.9 | -0.01 | -0.20 | 4.88 | 4.9 | 4.88 | 20762 |
| 1731019200 | 4.91 | -0.01 | -0.20 | 4.91 | 4.91 | 4.91 | 4200 |
| 1730932800 | 4.92 | 0.02 | 0.41 | 4.9 | 4.92 | 4.88 | 46100 |
| 1730846400 | 4.9 | 0.03 | 0.62 | 4.86 | 4.91 | 4.86 | 95140 |
| 1730760000 | 4.87 | -0.03 | -0.61 | 4.87 | 4.9 | 4.84 | 76437 |
| 1730497200 | 4.9 | 0 | 0.00 | 4.86 | 4.91 | 4.86 | 34745 |
| 1730410800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.86 | 31700 |
| 1730324400 | 4.9 | 0 | 0.00 | 4.91 | 4.91 | 4.9 | 2000 |
| 1730238000 | 4.9 | 0 | 0.00 | 4.88 | 4.91 | 4.88 | 59450 |
| 1730151600 | 4.9 | 0.04 | 0.82 | 4.87 | 4.9 | 4.86 | 21240 |
| 1729892400 | 4.86 | -0.01 | -0.21 | 4.86 | 4.89 | 4.86 | 11040 |
| 1729806000 | 4.87 | -0.05 | -1.02 | 4.87 | 4.87 | 4.87 | 1100 |
| 1729719600 | 4.92 | 0.04 | 0.82 | 4.86 | 4.92 | 4.86 | 34373 |
| 1729633200 | 4.88 | 0 | 0.00 | 4.85 | 4.88 | 4.85 | 45190 |
| 1729546800 | 4.88 | 0 | 0.00 | 4.87 | 4.9 | 4.86 | 56802 |
| 1729287600 | 4.88 | 0.03 | 0.62 | 4.85 | 4.88 | 4.85 | 8300 |
| 1729201200 | 4.85 | -0.02 | -0.41 | 4.85 | 4.85 | 4.84 | 21630 |
| 1729114800 | 4.87 | 0 | 0.00 | 4.86 | 4.88 | 4.86 | 116995 |
| 1729028400 | 4.87 | 0.01 | 0.21 | 4.86 | 4.89 | 4.86 | 31761 |
| 1728682800 | 4.86 | 0 | 0.00 | 4.86 | 4.87 | 4.86 | 21200 |
| 1728596400 | 4.86 | 0.01 | 0.21 | 4.85 | 4.86 | 4.84 | 59590 |
| 1728510000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1728423600 | 4.85 | 0.01 | 0.21 | 4.83 | 4.86 | 4.83 | 17833 |
| 1728337200 | 4.84 | 0 | 0.00 | 4.84 | 4.85 | 4.84 | 18790 |
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
