Moury Construct SA (MOUR)
EU
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -7 | -1.38613861386 | 505 | 505 | 498 | 36 | 498.28671329 | DE |
4 | -42 | -7.77777777778 | 540 | 540 | 494 | 89 | 509.42631579 | DE |
12 | -87 | -14.8717948718 | 585 | 610 | 492 | 93 | 531.83182257 | DE |
26 | -42 | -7.77777777778 | 540 | 610 | 492 | 87 | 537.8605852 | DE |
52 | 76 | 18.009478673 | 422 | 640 | 418 | 88 | 525.72517457 | DE |
156 | 158 | 46.4705882353 | 340 | 640 | 250 | 75 | 407.14717858 | DE |
260 | 339 | 213.20754717 | 159 | 640 | 134 | 82 | 323.98396402 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736271000 | 498 | 0 | 0.00 | 498 | 498 | 498 | 35 |
1736184600 | 498 | -7 | -1.39 | 505 | 505 | 498 | 95 |
1735925400 | 505 | 5 | 1.00 | 505 | 505 | 505 | 3 |
1735839000 | 500 | -5 | -0.99 | 505 | 505 | 500 | 10 |
1735666200 | 505 | 0 | 0.00 | 505 | 505 | 505 | 59 |
1735579800 | 505 | 0 | 0.00 | 505 | 505 | 505 | 62 |
1735320600 | 505 | 0 | 0.00 | 505 | 505 | 505 | 29 |
1735061400 | 505 | 7 | 1.41 | 505 | 505 | 505 | 11 |
1734975000 | 498 | -22 | -4.23 | 498 | 498 | 498 | 120 |
1734715800 | 520 | 0 | 0.00 | 520 | 520 | 520 | 80 |
1734629400 | 520 | -5 | -0.95 | 520 | 520 | 520 | 26 |
1734543000 | 525 | 31 | 6.28 | 498 | 525 | 498 | 386 |
1734456600 | 494 | -21 | -4.08 | 520 | 520 | 494 | 412 |
1734370200 | 515 | -15 | -2.83 | 530 | 530 | 515 | 99 |
1734111000 | 530 | -5 | -0.93 | 535 | 535 | 530 | 20 |
1734024600 | 535 | -5 | -0.93 | 540 | 540 | 535 | 59 |
1733938200 | 540 | 0 | 0.00 | 540 | 540 | 540 | 14 |
1733851800 | 540 | 15 | 2.86 | 530 | 540 | 530 | 15 |
1733765400 | 525 | 0 | 0.00 | 525 | 525 | 525 | 4 |
1733506200 | 525 | 5 | 0.96 | 520 | 525 | 520 | 30 |
1733419800 | 520 | 0 | 0.00 | 525 | 525 | 520 | 22 |
1733333400 | 520 | -5 | -0.95 | 525 | 525 | 520 | 15 |
1733247000 | 525 | 5 | 0.96 | 525 | 525 | 525 | 16 |
1733160600 | 520 | 10 | 1.96 | 515 | 520 | 515 | 50 |
1732901400 | 510 | 5 | 0.99 | 510 | 510 | 510 | 76 |
1732815000 | 505 | 0 | 0.00 | 505 | 505 | 505 | 39 |
1732728600 | 505 | 5 | 1.00 | 505 | 505 | 505 | 150 |
1732642200 | 500 | -5 | -0.99 | 492 | 500 | 492 | 408 |
1732555800 | 505 | -5 | -0.98 | 510 | 510 | 505 | 504 |
1732296600 | 510 | -15 | -2.86 | 515 | 515 | 510 | 258 |
1732210200 | 525 | -10 | -1.87 | 530 | 530 | 525 | 190 |
1732123800 | 535 | 5 | 0.94 | 530 | 535 | 530 | 87 |
1732037400 | 530 | -5 | -0.93 | 530 | 530 | 530 | 202 |
1731951000 | 535 | -5 | -0.93 | 535 | 535 | 535 | 2 |
1731691800 | 540 | -5 | -0.92 | 540 | 540 | 540 | 87 |
1731605400 | 545 | -5 | -0.91 | 550 | 550 | 545 | 126 |
1731519000 | 550 | 0 | 0.00 | 550 | 550 | 550 | 0 |
1731432600 | 550 | -5 | -0.90 | 565 | 565 | 550 | 124 |
1731346200 | 555 | -15 | -2.63 | 565 | 565 | 555 | 166 |
1731087000 | 570 | -5 | -0.87 | 570 | 570 | 570 | 52 |
1731000600 | 575 | -15 | -2.54 | 580 | 580 | 575 | 61 |
1730914200 | 590 | 0 | 0.00 | 590 | 590 | 590 | 8 |
1730827800 | 590 | 0 | 0.00 | 590 | 590 | 590 | 17 |
1730741400 | 590 | 10 | 1.72 | 595 | 595 | 590 | 28 |
1730482200 | 580 | -10 | -1.69 | 575 | 580 | 575 | 109 |
1730395800 | 590 | 0 | 0.00 | 580 | 590 | 580 | 12 |
1730309400 | 590 | -10 | -1.67 | 585 | 590 | 585 | 15 |
1730223000 | 600 | 15 | 2.56 | 600 | 600 | 600 | 24 |
1730136600 | 585 | 0 | 0.00 | 585 | 585 | 585 | 13 |
1729873800 | 585 | -15 | -2.50 | 585 | 585 | 585 | 25 |
1729787400 | 600 | 25 | 4.35 | 580 | 600 | 580 | 33 |
1729701000 | 575 | -10 | -1.71 | 575 | 575 | 575 | 20 |
1729614600 | 585 | 20 | 3.54 | 600 | 600 | 585 | 29 |
1729528200 | 565 | -40 | -6.61 | 600 | 600 | 565 | 30 |
1729269000 | 605 | 5 | 0.83 | 610 | 610 | 605 | 261 |
1729182600 | 600 | 15 | 2.56 | 580 | 600 | 580 | 346 |
1729096200 | 585 | 0 | 0.00 | 585 | 585 | 585 | 11 |
1729009800 | 585 | 15 | 2.63 | 575 | 585 | 575 | 31 |
1728923400 | 570 | -20 | -3.39 | 570 | 570 | 570 | 23 |
1728664200 | 590 | 0 | 0.00 | 590 | 590 | 590 | 165 |
1728577800 | 590 | 0 | 0.00 | 590 | 590 | 590 | 0 |
1728491400 | 590 | 0 | 0.00 | 590 | 590 | 590 | 324 |
1728405000 | 590 | 30 | 5.36 | 590 | 590 | 590 | 18 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.