Premium
Mrs Logistica Sa (MRSA3B)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.09 | 6.98762955533 | 29.91 | 32 | 29.91 | 700 | 29.91 | CS |
| 4 | -0.5 | -1.53846153846 | 32.5 | 32.6 | 29.91 | 467 | 31.205 | CS |
| 12 | 5.4 | 20.3007518797 | 26.6 | 32.6 | 26.56 | 529 | 30.75216216 | CS |
| 26 | 2.99 | 10.3067907618 | 29.01 | 32.6 | 26.56 | 535 | 29.79471545 | CS |
| 52 | 8.43 | 35.7658039881 | 23.57 | 32.99 | 23.57 | 471 | 29.06893939 | CS |
| 156 | -6.23 | -16.2961025373 | 38.23 | 38.23 | 20.06 | 465 | 27.8111811 | CS |
| 260 | 1.99 | 6.63112295901 | 30.01 | 85.01 | 20.06 | 944 | 35.39844429 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.5 | 4.84 | 32.5 | 32.5 | 32.5 | 100 |
| 1738013400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1737754200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1737667800 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1737581400 | 31 | -1 | -3.13 | 31 | 31 | 31 | 100 |
| 1737495000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1737408600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1737149400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1737063000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1736976600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1736890200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1736803800 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1736544600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1736458200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1736371800 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1736285400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1736199000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1735939800 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1735853400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1735594200 | 32 | 1.01 | 3.26 | 32 | 32 | 32 | 900 |
| 1735334940 | 30.99 | 1 | 3.33 | 30.99 | 30.99 | 30.99 | 300 |
| 1735248540 | 29.99 | 0.99 | 3.41 | 29.99 | 29.99 | 29.99 | 100 |
| 1734989340 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1734730140 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1734643740 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1734557340 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1734470940 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1734384540 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1734125340 | 29 | 1 | 3.57 | 26.6 | 29 | 26.56 | 1000 |
| 1734008400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1733922000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1733835600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1733749200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1733490000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1733403600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1733317200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1733230800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1733144400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1732885200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1732798800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1732712400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1732626000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1732539600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1732280400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 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
