Premium
Merlin Properties Socimi SA (PK) (MRPRF)
USOTC
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 | 0.65 | 6.19047619048 | 10.5 | 11.15 | 10.065 | 900 | 10.45166667 | CS |
| 4 | 0.4 | 3.72093023256 | 10.75 | 11.7599 | 10.065 | 727 | 10.75249587 | CS |
| 12 | -0.25 | -2.19298245614 | 11.4 | 12.2 | 9.94 | 2679 | 11.47127602 | CS |
| 26 | -0.5 | -4.29184549356 | 11.65 | 13.17 | 9.94 | 1878 | 11.54378793 | CS |
| 52 | 1.05 | 10.396039604 | 10.1 | 13.17 | 9.49 | 1569 | 10.9600316 | CS |
| 156 | -0.01 | -0.089605734767 | 11.16 | 13.17 | 7.135 | 1567 | 10.39389426 | CS |
| 260 | -2.8 | -20.0716845878 | 13.95 | 14.25 | 5.9 | 1922 | 9.92905327 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731360480 | 10.996 | 0 | 0.00 | 10.996 | 10.996 | 10.996 | 0 |
| 1731101280 | 10.996 | 0 | 0.00 | 10.996 | 10.996 | 10.996 | 0 |
| 1731014880 | 10.996 | 0 | 0.00 | 10.996 | 10.996 | 10.996 | 0 |
| 1730928480 | 10.996 | 0 | 0.00 | 10.996 | 10.996 | 10.996 | 0 |
| 1730842080 | 10.996 | 0 | 0.00 | 10.996 | 10.996 | 10.996 | 0 |
| 1730755680 | 10.996 | 0 | 0.00 | 10.996 | 10.996 | 10.996 | 0 |
| 1730496480 | 10.996 | 0 | 0.00 | 10.996 | 10.996 | 10.996 | 0 |
| 1730410080 | 10.996 | 0 | 0.00 | 10.996 | 10.996 | 10.996 | 0 |
| 1730323680 | 10.996 | 0 | 0.00 | 10.996 | 10.996 | 10.996 | 0 |
| 1730237280 | 10.996 | -1.1 | -9.12 | 10.996 | 10.996 | 10.996 | 1000 |
| 1730150400 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1729891200 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1729804800 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1729718400 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1729632000 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1729545600 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1729286400 | 12.1 | -0.1 | -0.82 | 12.1 | 12.1 | 12.1 | 8187 |
| 1729200000 | 12.2 | 0.8 | 7.02 | 12.2 | 12.2 | 12.2 | 1322 |
| 1729114080 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1729027680 | 11.4 | -0.61 | -5.08 | 11.4 | 11.4 | 11.4 | 19180 |
| 1728940800 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1728681600 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1728595200 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1728508800 | 12.01 | -0.12 | -0.98 | 12.01 | 12.01 | 12.01 | 250 |
| 1728422580 | 12.1289 | -1.04 | -7.91 | 12.1289 | 12.1289 | 12.1289 | 707 |
| 1728311400 | 13.17 | 0 | 0.00 | 13.17 | 13.17 | 13.17 | 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
