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 | -0.32 | -3.1067961165 | 10.3 | 10.42 | 9.92 | 178445 | 10.1909386 | DR |
| 4 | -1.14400017 | -10.2840718493 | 11.12400017 | 11.14200017 | 9.92 | 176945 | 10.23977088 | DR |
| 12 | -0.29350015 | -2.85686616747 | 10.27350015 | 11.14200017 | 9.92 | 113062 | 10.44661154 | DR |
| 26 | 0.34499986 | 3.58069387636 | 9.63500014 | 11.14200017 | 9.29000014 | 75758 | 10.26745267 | DR |
| 52 | 2.04199988 | 25.724361919 | 7.93800012 | 11.14200017 | 7.93800012 | 54326 | 9.84350428 | DR |
| 156 | 4.14399991 | 71.0075367734 | 5.83600009 | 11.14200017 | 4.24200006 | 68404 | 6.6634182 | DR |
| 260 | 4.39099992 | 78.5650359125 | 5.58900008 | 11.14200017 | 3.08000005 | 65792 | 6.08542427 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1725485040 | 10.906 | -0 | -0.02 | 10.95 | 10.982 | 10.886 | 98625 |
| 1725398880 | 10.908 | 0.06 | 0.57 | 10.972 | 10.982 | 10.908 | 77995 |
| 1725053340 | 10.846 | 0.07 | 0.63 | 10.836 | 10.852 | 10.805 | 167580 |
| 1724966400 | 10.778 | -0.11 | -0.98 | 10.866 | 10.866 | 10.7636 | 382435 |
| 1724880360 | 10.885 | 0.13 | 1.18 | 10.888 | 10.937 | 10.874 | 82980 |
| 1724794080 | 10.758 | 0.14 | 1.30 | 10.738 | 10.788 | 10.7226 | 83530 |
| 1724707740 | 10.62 | -0.02 | -0.19 | 10.607 | 10.66 | 10.588 | 110745 |
| 1724448480 | 10.64 | 0.2 | 1.94 | 10.569 | 10.654 | 10.569 | 104085 |
| 1724362140 | 10.438 | 0.02 | 0.17 | 10.426 | 10.462 | 10.404 | 351135 |
| 1724275380 | 10.42 | 0.11 | 1.03 | 10.342 | 10.42 | 10.31 | 836640 |
| 1724188800 | 10.314 | 0.07 | 0.68 | 10.2735 | 10.334 | 10.24274 | 352480 |
| 1724102880 | 10.244 | 0.08 | 0.75 | 10.126 | 10.25514 | 10.126 | 122565 |
| 1723843740 | 10.168 | 0.21 | 2.07 | 10.034 | 10.171 | 10.034 | 74575 |
| 1723756860 | 9.9620001 | 0.15 | 1.52 | 9.8540001 | 9.9780001 | 9.8540001 | 97525 |
| 1723670820 | 9.8130001 | 0.15 | 1.56 | 9.7640001 | 9.8200001 | 9.7400001 | 95165 |
| 1723584360 | 9.6620001 | 0.05 | 0.48 | 9.5840001 | 9.6620001 | 9.5720001 | 136925 |
| 1723497900 | 9.6160001 | 0.11 | 1.14 | 9.6000001 | 9.6180001 | 9.5460001 | 145065 |
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
