Premium
Mercari Inc (PK) (MCARY)
USOTC
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 | 0.57 | 8.08510638298 | 7.05 | 7.62 | 7.05 | 211 | 7.51774347 | DR |
| 4 | 1.97 | 34.8672566372 | 5.65 | 7.62 | 5.51 | 5591 | 6.5205917 | DR |
| 12 | 0.75 | 10.9170305677 | 6.87 | 7.62 | 4.91 | 3041 | 6.38205365 | DR |
| 26 | 0.14 | 1.87165775401 | 7.48 | 9.6 | 4.91 | 2398 | 6.6472055 | DR |
| 52 | 0.6 | 8.54700854701 | 7.02 | 9.6 | 4.91 | 2236 | 6.45408028 | DR |
| 156 | -8.35 | -52.2855353788 | 15.97 | 16.7 | 4.91 | 17823 | 9.87504829 | DR |
| 260 | -2.985 | -28.1471004243 | 10.605 | 31.97 | 4.91 | 15048 | 13.89079671 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739571720 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1739485320 | 7.5 | -0.12 | -1.57 | 7.5 | 7.5 | 7.5 | 100 |
| 1739399340 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1739312940 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 402 |
| 1739226000 | 7.62 | 0.57 | 8.09 | 7.62 | 7.62 | 7.6 | 210 |
| 1738967160 | 7.05 | 0.34 | 5.07 | 7.05 | 7.05 | 7.05 | 130 |
| 1738880400 | 6.71 | 0.65 | 10.73 | 6.5 | 6.785 | 6.5 | 45510 |
| 1738794480 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1738708080 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1738621680 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1738362480 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1738276080 | 6.0599999 | -0.11 | -1.78 | 6.0599999 | 6.0599999 | 6.0599999 | 3000 |
| 1738189680 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 1738103280 | 6.17 | 0.32 | 5.47 | 6 | 6.17 | 5.75 | 2457 |
| 1738016820 | 5.85 | 0.11 | 1.92 | 5.75 | 5.89 | 5.75 | 4790 |
| 1737757440 | 5.74 | 0.23 | 4.17 | 5.73 | 5.74 | 5.73 | 3964 |
| 1737671220 | 5.51 | -0.14 | -2.48 | 5.625 | 5.625 | 5.51 | 667 |
| 1737584940 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1737498540 | 5.65 | 0.74 | 15.07 | 5.65 | 5.65 | 5.65 | 271 |
| 1737152820 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1737066420 | 4.91 | -0.5 | -9.24 | 5.2 | 5.2 | 4.91 | 250 |
| 1736979960 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1736893560 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1736807160 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1736547960 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1736375160 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1736288760 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1736202360 | 5.41 | -0.26 | -4.59 | 5.5585 | 5.5585 | 5.41 | 445 |
| 1735942980 | 5.67 | 0.28 | 5.19 | 5.65 | 5.67 | 5.5525 | 3383 |
| 1735856700 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 1883 |
| 1735683600 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1735597200 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1735338000 | 5.39 | 0.29 | 5.69 | 5.3972 | 5.5 | 5.39 | 1566 |
| 1735252020 | 5.1 | -0.91 | -15.07 | 5.1001 | 5.5 | 5.1 | 1403 |
| 1735079160 | 6.005 | 0 | 0.00 | 6.005 | 6.005 | 6.005 | 0 |
| 1734992760 | 6.005 | 0 | 0.00 | 6.005 | 6.005 | 6.005 | 0 |
| 1734733560 | 6.005 | 0 | 0.00 | 6.005 | 6.005 | 6.005 | 0 |
| 1734647160 | 6.005 | 0 | 0.00 | 6.005 | 6.005 | 6.005 | 0 |
| 1734560760 | 6.005 | 0 | 0.00 | 6.005 | 6.005 | 6.005 | 0 |
| 1734474360 | 6.005 | -0.21 | -3.31 | 6.005 | 6.005 | 6.005 | 281 |
| 1734388140 | 6.2104 | -0.17 | -2.66 | 6.2104 | 6.2104 | 6.2104 | 139 |
| 1734128940 | 6.38 | 0.32 | 5.28 | 6.38 | 6.38 | 6.38 | 400 |
| 1734042180 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1733955780 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1733869380 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1733782980 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1733523780 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1733437380 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1733350980 | 6.0599999 | -0.24 | -3.81 | 6.0599999 | 6.0599999 | 6.0599999 | 301 |
| 1733264580 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1733178180 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 398 |
| 1732919340 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1732746540 | 6.3 | -0.23 | -3.48 | 6.25 | 6.3 | 6.25 | 2590 |
| 1732660140 | 6.5272 | -0.34 | -4.99 | 6.5272 | 6.5272 | 6.5272 | 1000 |
| 1732573560 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 486 |
| 1732314300 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 0 |
| 1732227900 | 6.87 | 0.58 | 9.22 | 6.6 | 6.87 | 6.6 | 1951 |
| 1732141200 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1732054800 | 6.29 | 0.44 | 7.52 | 6.3099999 | 6.335 | 6.29 | 7457 |
| 1731940200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
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
