Premium
Marfrig Global Foods SA (PK) (MRRTY)
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 | 0.06 | 2.30769230769 | 2.6 | 2.84 | 2.31 | 12458 | 2.62829423 | DR |
| 4 | 0 | 0 | 2.66 | 2.84 | 2.14 | 8771 | 2.59107635 | DR |
| 12 | 0.12 | 4.72440944882 | 2.54 | 3.19 | 2.14 | 7168 | 2.61926577 | DR |
| 26 | 0.0999 | 3.90219132065 | 2.5601 | 3.48 | 2.14 | 21195 | 2.88861454 | DR |
| 52 | 0.73 | 37.8238341969 | 1.93 | 3.48 | 1.8 | 20678 | 2.52521109 | DR |
| 156 | -1.39 | -34.3209876543 | 4.05 | 4.85 | 1.17 | 62551 | 1.88763538 | DR |
| 260 | 1.08 | 68.3544303797 | 1.58 | 5.06 | 1 | 49240 | 2.1852997 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 2.66 | -0.03 | -1.12 | 2.65 | 2.69 | 2.59 | 12777 |
| 1741814940 | 2.69 | 0.12 | 4.47 | 2.65 | 2.84 | 2.6 | 19594 |
| 1741728480 | 2.575 | 0.03 | 1.16 | 2.5 | 2.575 | 2.5 | 19780 |
| 1741641600 | 2.5455 | -0.03 | -1.34 | 2.31 | 2.56 | 2.31 | 2042 |
| 1741386000 | 2.58 | 0.02 | 0.98 | 2.6 | 2.6 | 2.58 | 8095 |
| 1741299840 | 2.555 | 0 | 0.00 | 2.555 | 2.555 | 2.555 | 0 |
| 1741213440 | 2.555 | 0.09 | 3.44 | 2.5 | 2.555 | 2.5 | 4115 |
| 1741126800 | 2.47 | -0.18 | -6.79 | 2.61 | 2.61 | 2.47 | 2215 |
| 1741040760 | 2.65 | -0.15 | -5.36 | 2.5 | 2.65 | 2.5 | 343 |
| 1740781260 | 2.8 | 0.28 | 10.89 | 2.8 | 2.8 | 2.8 | 1400 |
| 1740694800 | 2.525 | 0 | 0.00 | 2.525 | 2.525 | 2.525 | 0 |
| 1740608400 | 2.525 | 0.07 | 3.06 | 2.46 | 2.525 | 2.46 | 15220 |
| 1740522480 | 2.45 | 0 | 0.00 | 2.14 | 2.5 | 2.14 | 19122 |
| 1740435600 | 2.45 | -0.11 | -4.30 | 2.415 | 2.45 | 2.415 | 817 |
| 1740176400 | 2.56 | 0.07 | 2.81 | 2.4 | 2.7599999 | 2.4 | 6044 |
| 1740090480 | 2.49 | -0.01 | -0.40 | 2.5 | 2.5 | 2.49 | 342 |
| 1740003960 | 2.5 | -0.15 | -5.66 | 2.67 | 2.67 | 2.5 | 827 |
| 1739917740 | 2.65 | 0.03 | 1.15 | 2.59 | 2.68 | 2.59 | 28327 |
| 1739572020 | 2.62 | 0 | 0.19 | 2.66 | 2.66 | 2.55 | 8052 |
| 1739485320 | 2.615 | -0.01 | -0.19 | 2.615 | 2.615 | 2.5261999 | 10211 |
| 1739398920 | 2.62 | -0.06 | -2.06 | 2.67 | 2.79 | 2.6 | 12959 |
| 1739312940 | 2.675 | 0.02 | 0.94 | 2.65 | 2.69 | 2.65 | 15552 |
| 1739226000 | 2.65 | 0.05 | 1.92 | 2.7799999 | 2.7799999 | 2.65 | 1300 |
| 1738967160 | 2.6 | -0.13 | -4.76 | 2.74 | 2.74 | 2.6 | 40605 |
| 1738880400 | 2.73 | 0.03 | 1.11 | 2.7599999 | 2.8 | 2.73 | 541 |
| 1738794000 | 2.7 | 0.04 | 1.50 | 2.68 | 2.7 | 2.68 | 4630 |
| 1738708080 | 2.66 | -0.06 | -2.21 | 2.7925 | 2.7925 | 2.65 | 17601 |
| 1738621740 | 2.72 | 0.07 | 2.64 | 2.65 | 2.725 | 2.65 | 4212 |
| 1738362480 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1738276080 | 2.65 | -0.16 | -5.69 | 2.63 | 2.99 | 2.61 | 3732 |
| 1738189740 | 2.81 | -0.07 | -2.26 | 2.84 | 2.84 | 2.81 | 801 |
| 1738103280 | 2.875 | 0.2 | 7.28 | 2.925 | 3.1175 | 2.875 | 470 |
| 1738016820 | 2.68 | 0.01 | 0.37 | 3.19 | 3.19 | 2.68 | 10526 |
| 1737757440 | 2.67 | 0.05 | 1.91 | 2.9 | 2.9 | 2.67 | 1238 |
| 1737671220 | 2.62 | 0.12 | 4.59 | 2.71 | 2.72 | 2.62 | 1345 |
| 1737584640 | 2.505 | 0.02 | 1.01 | 2.5099999 | 2.5299999 | 2.505 | 1885 |
| 1737498540 | 2.48 | -0.04 | -1.59 | 2.5 | 2.56 | 2.48 | 2217 |
| 1737152880 | 2.52 | 0.02 | 0.80 | 2.75 | 2.75 | 2.5 | 4474 |
| 1737066420 | 2.5 | -0.14 | -5.30 | 2.64 | 2.64 | 2.5 | 11376 |
| 1736979720 | 2.64 | -0.05 | -1.86 | 2.66 | 2.66 | 2.64 | 5758 |
| 1736893380 | 2.69 | -0.12 | -4.27 | 2.664 | 2.69 | 2.664 | 3114 |
| 1736806800 | 2.81 | -0.04 | -1.40 | 2.7799999 | 2.81 | 2.7799999 | 1437 |
| 1736547720 | 2.85 | 0.11 | 4.01 | 2.66 | 2.85 | 2.66 | 810 |
| 1736375340 | 2.74 | 0.02 | 0.74 | 2.67 | 2.74 | 2.664 | 7017 |
| 1736288940 | 2.72 | 0.14 | 5.43 | 2.7525 | 3.123 | 2.61 | 17090 |
| 1736202360 | 2.58 | -0.03 | -1.15 | 2.8684 | 2.8684 | 2.58 | 13200 |
| 1735942980 | 2.61 | -0.12 | -4.40 | 2.755 | 2.755 | 2.61 | 2980 |
| 1735856700 | 2.73 | -0.02 | -0.73 | 2.92 | 2.92 | 2.7 | 3359 |
| 1735683960 | 2.75 | 0.05 | 1.78 | 2.75 | 2.75 | 2.75 | 202 |
| 1735597740 | 2.702 | 0.08 | 3.13 | 2.65 | 2.71 | 2.65 | 3221 |
| 1735338000 | 2.62 | -0.05 | -1.73 | 2.5 | 2.62 | 2.485 | 13010 |
| 1735252020 | 2.666 | 0.07 | 2.54 | 2.6 | 2.675 | 2.6 | 1440 |
| 1735078200 | 2.6 | -0.03 | -1.14 | 2.6 | 2.6 | 2.6 | 1021 |
| 1734992400 | 2.63 | -0.11 | -4.01 | 2.7 | 2.7 | 2.61 | 2660 |
| 1734733200 | 2.74 | 0.2 | 7.87 | 2.54 | 2.74 | 2.54 | 1642 |
| 1734646800 | 2.54 | 0.03 | 1.20 | 2.5099999 | 2.54 | 2.5099999 | 1412 |
| 1734560940 | 2.5099999 | -0.1 | -3.83 | 2.62 | 2.68 | 2.5099999 | 22895 |
| 1734474360 | 2.61 | -0.28 | -9.69 | 2.66 | 2.66 | 2.57 | 25053 |
| 1734388140 | 2.89 | -0.32 | -9.97 | 2.84 | 2.89 | 2.8224999 | 28135 |
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
