Premium
Merlin Properties Socimi SA (PK) (MRPRF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 1.3215 | 12.8926829268 | 10.25 | 11.5715 | 10.25 | 372 | 10.65134264 | CS |
| 12 | 0.8715 | 8.14485981308 | 10.7 | 11.7599 | 9.8 | 626 | 10.72337574 | CS |
| 26 | -0.0585 | -0.503009458298 | 11.63 | 13.17 | 9.8 | 1874 | 11.49949637 | CS |
| 52 | 1.1615 | 11.1575408261 | 10.41 | 13.17 | 9.49 | 1512 | 10.95639808 | CS |
| 156 | -0.2775 | -2.34196978648 | 11.849 | 13.17 | 7.135 | 1509 | 10.31356241 | CS |
| 260 | -2.6785 | -18.7964912281 | 14.25 | 14.25 | 5.9 | 1897 | 9.92505258 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312400 | 11.5715 | 0 | 0.00 | 11.5715 | 11.5715 | 11.5715 | 0 |
| 1739226000 | 11.5715 | 0 | 0.00 | 11.5715 | 11.5715 | 11.5715 | 0 |
| 1738966800 | 11.5715 | 0 | 0.00 | 11.5715 | 11.5715 | 11.5715 | 0 |
| 1738880400 | 11.5715 | 0 | 0.00 | 11.5715 | 11.5715 | 11.5715 | 0 |
| 1738794000 | 11.5715 | 0 | 0.00 | 11.5715 | 11.5715 | 11.5715 | 0 |
| 1738707600 | 11.5715 | 0 | 0.00 | 11.5715 | 11.5715 | 11.5715 | 0 |
| 1738621200 | 11.5715 | 0 | 0.00 | 11.5715 | 11.5715 | 11.5715 | 0 |
| 1738362000 | 11.5715 | 0.57 | 5.20 | 11.5 | 11.5715 | 11.5 | 200 |
| 1738276080 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1738189680 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1738103280 | 11 | 0.7 | 6.80 | 11 | 11 | 11 | 557 |
| 1738016940 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1737757740 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1737671340 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1737584940 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1737498540 | 10.3 | -0.25 | -2.37 | 10.3 | 10.3 | 10.3 | 705 |
| 1737152520 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1737066120 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1736979720 | 10.55 | 0.3 | 2.93 | 10.55 | 10.55 | 10.55 | 100 |
| 1736893380 | 10.25 | 0 | 0.02 | 10.25 | 10.25 | 10.25 | 300 |
| 1736806920 | 10.2475 | 0 | 0.00 | 10.2475 | 10.2475 | 10.2475 | 0 |
| 1736547720 | 10.2475 | -0.9 | -8.09 | 9.8 | 10.2475 | 9.8 | 1116 |
| 1736375340 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 0 |
| 1736288940 | 11.15 | 1.09 | 10.78 | 11.15 | 11.15 | 11.15 | 1322 |
| 1736202300 | 10.065 | 0 | 0.00 | 10.065 | 10.065 | 10.065 | 0 |
| 1735943100 | 10.065 | 0 | 0.00 | 10.065 | 10.065 | 10.065 | 0 |
| 1735856700 | 10.065 | -0.44 | -4.14 | 10.065 | 10.065 | 10.065 | 200 |
| 1735683960 | 10.5 | -0.74 | -6.58 | 10.5 | 10.5 | 10.5 | 1600 |
| 1735597740 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1735338540 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1735252140 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1735079340 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1734992940 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1734733740 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1734647340 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1734560940 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1734474540 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1734388140 | 11.24 | 0.27 | 2.41 | 11.7599 | 11.7599 | 11.24 | 675 |
| 1734128940 | 10.975 | 0.23 | 2.09 | 10.975 | 10.975 | 10.975 | 957 |
| 1734042480 | 10.75 | 0.05 | 0.47 | 10.75 | 10.75 | 10.75 | 204 |
| 1733955000 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1733868600 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1733782200 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1733523000 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1733436600 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1733350200 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1733263800 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1733177400 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1732918200 | 10.7 | 0.76 | 7.65 | 10.7 | 10.7 | 10.7 | 200 |
| 1732746240 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1732659840 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1732573440 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1732314240 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1732227840 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1732141440 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1732055040 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1731968640 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 200 |
| 1731709560 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1731623160 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1731536760 | 9.94 | -0.6 | -5.69 | 9.94 | 9.94 | 9.94 | 274 |
| 1731450480 | 10.54 | -0.46 | -4.15 | 10.54 | 10.54 | 10.54 | 832 |
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
