Premium
Muenchener Rueckversicherungs Gesellschaft AG (PK) (MURGY)
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 | 0.39 | 3.79008746356 | 10.29 | 10.73 | 10.27 | 128269 | 10.5174224 | DR |
| 4 | 0.58 | 5.74257425743 | 10.1 | 10.73 | 9.81 | 210930 | 10.10032875 | DR |
| 12 | 0.03319984 | 0.311829277352 | 10.64680016 | 11.14200017 | 9.81 | 157380 | 10.31084809 | DR |
| 26 | 0.79199985 | 8.00970709937 | 9.88800015 | 11.14200017 | 9.29000014 | 98706 | 10.23196881 | DR |
| 52 | 2.22999987 | 26.3905305999 | 8.45000013 | 11.14200017 | 8.17200012 | 65937 | 9.91829842 | DR |
| 156 | 5.05599992 | 89.9004240412 | 5.62400008 | 11.14200017 | 4.24200006 | 71119 | 6.89755545 | DR |
| 260 | 4.94599991 | 86.2574090054 | 5.73400009 | 11.14200017 | 3.08000005 | 67361 | 6.24737779 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733350980 | 10.68 | 0.07 | 0.66 | 10.66 | 10.73 | 10.66 | 90342 |
| 1733264700 | 10.61 | -0.04 | -0.38 | 10.61 | 10.66 | 10.58 | 160262 |
| 1733178180 | 10.65 | 0.23 | 2.21 | 10.6314 | 10.669 | 10.52 | 142636 |
| 1732918200 | 10.42 | 0.11 | 1.07 | 10.34 | 10.42 | 10.32 | 89531 |
| 1732746540 | 10.31 | 0.05 | 0.49 | 10.29 | 10.33 | 10.27 | 120646 |
| 1732660140 | 10.26 | 0.05 | 0.49 | 10.34 | 10.34 | 10.23 | 243172 |
| 1732573560 | 10.21 | 0.14 | 1.39 | 10.29 | 10.29 | 10.1975 | 194540 |
| 1732314000 | 10.07 | -0.02 | -0.20 | 10.04 | 10.123 | 10.04 | 197062 |
| 1732227900 | 10.09 | 0.14 | 1.41 | 10.07 | 10.15 | 10.05 | 203424 |
| 1732141740 | 9.95 | -0.03 | -0.30 | 10.0199 | 10.02 | 9.8699999 | 204786 |
| 1732054800 | 9.98 | 0 | 0.00 | 9.92 | 10.02 | 9.9 | 280401 |
| 1731968640 | 9.98 | 0.05 | 0.50 | 9.93 | 10.01 | 9.92 | 285865 |
| 1731709260 | 9.93 | 0.02 | 0.20 | 9.94 | 10.005 | 9.88 | 517283 |
| 1731622800 | 9.91 | 0.05 | 0.51 | 9.98 | 9.9949999 | 9.8699999 | 220463 |
| 1731536760 | 9.86 | -0.12 | -1.20 | 9.91 | 9.92 | 9.81 | 167182 |
| 1731450480 | 9.98 | -0.19 | -1.87 | 10.03 | 10.06 | 9.92 | 244349 |
| 1731363600 | 10.17 | 0.09 | 0.87 | 10.22 | 10.2598 | 10.17 | 178962 |
| 1731104400 | 10.0825 | -0.11 | -1.05 | 10.11 | 10.13 | 10.04 | 158536 |
| 1731018540 | 10.19 | 0.06 | 0.59 | 10.2099 | 10.2899 | 10.14 | 183652 |
| 1730931600 | 10.13 | -0.28 | -2.69 | 10.1 | 10.14 | 10.05 | 214917 |
| 1730845680 | 10.41 | 0.21 | 2.06 | 10.3 | 10.42 | 10.3 | 156156 |
| 1730759160 | 10.2 | -0.01 | -0.10 | 10.27 | 10.27 | 10.1701 | 301028 |
| 1730496420 | 10.21 | 0 | 0.00 | 10.26 | 10.29 | 10.19 | 130392 |
| 1730409780 | 10.21 | -0.13 | -1.26 | 10.22 | 10.25 | 10.15 | 164953 |
| 1730323500 | 10.34 | 0.14 | 1.37 | 10.179 | 10.3945 | 10.179 | 325883 |
| 1730237280 | 10.2 | -0.11 | -1.07 | 10.26 | 10.306 | 10.18 | 187646 |
| 1730150880 | 10.31 | 0.18 | 1.78 | 10.25 | 10.32 | 10.21 | 165208 |
| 1729891500 | 10.13 | -0.07 | -0.69 | 10.2 | 10.216 | 10.0975 | 797635 |
| 1729805160 | 10.2 | 0.03 | 0.29 | 10.29 | 10.33 | 10.18 | 228118 |
| 1729718940 | 10.17 | -0.19 | -1.82 | 10.37 | 10.37 | 10.09 | 114525 |
| 1729632300 | 10.358 | -0.26 | -2.41 | 10.226 | 10.386 | 10.226 | 184355 |
| 1729545600 | 10.614 | -0.35 | -3.16 | 10.686 | 10.71 | 10.596 | 211345 |
| 1729286400 | 10.96 | 0.04 | 0.38 | 10.914 | 11.006 | 10.908 | 106975 |
| 1729200000 | 10.918 | -0.09 | -0.85 | 11.02 | 11.02 | 10.896 | 296625 |
| 1729113960 | 11.012 | -0.07 | -0.65 | 11.049 | 11.074 | 10.978 | 275885 |
| 1729027680 | 11.084 | 0.07 | 0.65 | 11.124 | 11.142 | 11.084 | 81255 |
| 1728941220 | 11.0125 | 0.09 | 0.83 | 10.968 | 11.052 | 10.944 | 117785 |
| 1728681900 | 10.922 | 0.15 | 1.36 | 10.864 | 10.9442 | 10.806 | 140730 |
| 1728595560 | 10.7755 | 0.28 | 2.65 | 10.892 | 10.904 | 10.7435 | 95815 |
| 1728508800 | 10.4975 | 0.1 | 0.98 | 10.447 | 10.504 | 10.4376 | 100975 |
| 1728422580 | 10.396 | 0.18 | 1.80 | 10.322 | 10.398 | 10.32 | 233795 |
| 1728336000 | 10.212 | -0.36 | -3.42 | 10.408 | 10.416 | 10.18 | 270050 |
| 1728077220 | 10.574 | 0.06 | 0.61 | 10.484 | 10.574 | 10.468 | 91310 |
| 1727990760 | 10.51 | -0.03 | -0.32 | 10.544 | 10.544 | 10.4879 | 89455 |
| 1727904000 | 10.544 | -0.21 | -1.97 | 10.672 | 10.688 | 10.534 | 89255 |
| 1727818140 | 10.756 | -0.26 | -2.40 | 10.736 | 10.816 | 10.704 | 89445 |
| 1727731380 | 11.02 | 0.02 | 0.22 | 11.114 | 11.114 | 10.966 | 98975 |
| 1727472000 | 10.996 | -0.05 | -0.47 | 11.0124 | 11.076 | 10.992 | 91225 |
| 1727386200 | 11.048 | 0.08 | 0.73 | 10.942 | 11.052 | 10.927 | 122375 |
| 1727299200 | 10.968 | -0.04 | -0.40 | 11.002 | 11.003 | 10.954 | 157390 |
| 1727212800 | 11.012 | 0.14 | 1.28 | 10.9241 | 11.018 | 10.9241 | 119200 |
| 1727126940 | 10.873 | -0.01 | -0.09 | 10.827 | 10.882 | 10.822 | 71875 |
| 1726867200 | 10.883 | 0.01 | 0.08 | 10.9235 | 10.9235 | 10.828 | 96850 |
| 1726781220 | 10.874 | 0.2 | 1.89 | 10.891 | 10.908 | 10.814 | 114825 |
| 1726694460 | 10.672 | 0.06 | 0.55 | 10.692 | 10.802 | 10.67 | 109650 |
| 1726608240 | 10.614 | -0.19 | -1.78 | 10.7146 | 10.7146 | 10.584 | 515430 |
| 1726521720 | 10.806 | 0.07 | 0.65 | 10.734 | 10.824 | 10.728 | 1160880 |
| 1726262940 | 10.736 | 0.03 | 0.32 | 10.728 | 10.764 | 10.722 | 138345 |
| 1726176540 | 10.702 | 0.12 | 1.11 | 10.592 | 10.704 | 10.586 | 7460000 |
| 1726090140 | 10.584 | -0.08 | -0.77 | 10.6468 | 10.6468 | 10.522 | 798890 |
| 1726003500 | 10.666 | 0.02 | 0.23 | 10.67 | 10.6736 | 10.584 | 173685 |
| 1725917160 | 10.642 | 0.07 | 0.64 | 10.6337 | 10.676 | 10.588 | 174730 |
| 1725658020 | 10.574 | -0.37 | -3.42 | 10.782 | 10.782 | 10.557 | 120050 |
| 1725571440 | 10.948 | 0.04 | 0.39 | 11 | 11.004 | 10.928 | 167490 |
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
