Premium
Mrs Logistica Sa (MRSA3B)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 28.39 | 28.39 | 28.39 | 100 | 28.39 | CS |
| 4 | -1.61 | -5.36666666667 | 30 | 30.5 | 27 | 450 | 28.16259259 | CS |
| 12 | -4.11 | -12.6461538462 | 32.5 | 32.6 | 27 | 513 | 29.6825974 | CS |
| 26 | 0.39 | 1.39285714286 | 28 | 32.6 | 26.56 | 542 | 29.55015385 | CS |
| 52 | 0.39 | 1.39285714286 | 28 | 32.99 | 26.56 | 511 | 29.23718213 | CS |
| 156 | -9.84 | -25.7389484698 | 38.23 | 38.23 | 20.06 | 472 | 28.02871622 | CS |
| 260 | -7.61 | -21.1388888889 | 36 | 85.01 | 20.06 | 918 | 35.15667319 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 28.39 | 0 | 0.00 | 28.39 | 28.39 | 28.39 | 0 |
| 1744839000 | 28.39 | 0 | 0.00 | 28.39 | 28.39 | 28.39 | 0 |
| 1744752600 | 28.39 | 0 | 0.00 | 28.39 | 28.39 | 28.39 | 0 |
| 1744666200 | 28.39 | 0 | 0.00 | 28.39 | 28.39 | 28.39 | 0 |
| 1744407000 | 28.39 | 1.39 | 5.15 | 28.39 | 28.39 | 28.39 | 100 |
| 1744320600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1744234200 | 27 | -0.6 | -2.17 | 28.7 | 28.7 | 27 | 200 |
| 1744147800 | 27.6 | -1.4 | -4.83 | 27.6 | 27.6 | 27.6 | 800 |
| 1744061400 | 29 | 1.4 | 5.07 | 27.6 | 29 | 27.6 | 700 |
| 1743802200 | 27.6 | -2.9 | -9.51 | 27.55 | 28.25 | 27.55 | 700 |
| 1743715800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1743629400 | 30.5 | -0.5 | -1.61 | 30 | 30.5 | 30 | 200 |
| 1743543000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1743456600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1743197400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1743111000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1743024600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1742938200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1742851800 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1742592600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1742506200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1742419800 | 31 | 0.9 | 2.99 | 31 | 31 | 31 | 100 |
| 1742333400 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1742247000 | 30.1 | 1.1 | 3.79 | 30 | 30.1 | 30 | 300 |
| 1741987800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1741901400 | 29 | -0.5 | -1.69 | 28.65 | 29.99 | 28.64 | 500 |
| 1741814940 | 29.5 | -0.5 | -1.67 | 31.5 | 31.5 | 29.5 | 800 |
| 1741728540 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1741642140 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1741382940 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1741296540 | 30 | -2 | -6.25 | 28 | 30 | 28 | 1100 |
| 1741210200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1740778200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1740691800 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1740605400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1740519000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1740432600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1740173400 | 32 | 2.09 | 6.99 | 30 | 32 | 30 | 800 |
| 1740087000 | 29.91 | 0 | 0.00 | 29.91 | 29.91 | 29.91 | 0 |
| 1740000600 | 29.91 | 0 | 0.00 | 29.91 | 29.91 | 29.91 | 0 |
| 1739914200 | 29.91 | 0 | 0.00 | 29.91 | 29.91 | 29.91 | 0 |
| 1739827800 | 29.91 | -2.59 | -7.97 | 29.91 | 29.91 | 29.91 | 700 |
| 1739568540 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1739482140 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1739395740 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1739309340 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1739222940 | 32.5 | 0 | 0.00 | 32.6 | 32.6 | 32.5 | 600 |
| 1738963740 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1738877340 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1738790940 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1738704540 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1738618140 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1738358940 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1738272540 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1738186140 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1738099740 | 32.5 | 0.5 | 1.56 | 32.5 | 32.5 | 32.5 | 100 |
| 1737982800 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1737723600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1737637200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1737550800 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1737464400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1737378000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 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
