Moury Construct SA Historical Data - MOUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Moury Construct SA (MOUR)
Moury Construct SA (MOUR) Historical

Moury Construct SA (MOUR)

540.00

5.00

(0.93%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	20	3.84615384615	520	540	520	53	539.20152091	DE
4	25	4.85436893204	515	555	515	92	527.22088111	DE
12	110	25.5813953488	430	555	426	90	487.57355569	DE
26	160	42.1052631579	380	555	372	88	443.78436965	DE
52	190	54.2857142857	350	555	340	81	411.53392425	DE
156	282	109.302325581	258	555	250	82	341.36146412	DE
260	384	246.153846154	156	555	134	91	268.79554611	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	540	5	0.93	540	540	540	142
1714062600	535	0	0.00	525	535	525	26
1713976200	535	-5	-0.93	535	535	535	16
1713889800	540	0	0.00	535	540	535	11
1713803400	540	0	0.00	540	540	540	83
1713544200	540	-5	-0.92	520	540	520	127
1713457800	545	-10	-1.80	535	545	535	25
1713371400	555	35	6.73	555	555	555	220
1713285000	520	5	0.97	515	520	515	122
1713198600	515	-5	-0.96	515	515	515	129
1712939400	520	0	0.00	515	520	515	48
1712853000	520	0	0.00	515	520	515	85
1712766600	520	0	0.00	520	520	520	23
1712680200	520	0	0.00	520	520	520	55
1712593800	520	0	0.00	520	520	520	75
1712334600	520	0	0.00	520	520	520	257
1712248200	520	0	0.00	520	520	520	129
1712161800	520	5	0.97	515	520	515	73
1712075400	515	5	0.98	515	515	515	153
1711647000	510	5	0.99	510	510	510	18
1711560600	505	0	0.00	505	505	505	72
1711474200	505	5	1.00	500	505	500	41
1711387800	500	-10	-1.96	505	505	500	87
1711128600	510	-5	-0.97	515	515	510	99
1711042200	515	-5	-0.96	515	515	515	576
1710955800	520	78	17.65	520	520	520	408
1710869400	442	2	0.45	442	442	442	10
1710783000	440	0	0.00	440	440	440	205
1710523800	440	0	0.00	440	440	440	0
1710437400	440	0	0.00	440	440	440	39
1710351000	440	0	0.00	444	444	440	107
1710264600	440	0	0.00	440	440	440	49
1710178200	440	0	0.00	440	440	440	110
1709919000	440	0	0.00	440	440	440	40
1709832600	440	0	0.00	442	442	440	40
1709746200	440	0	0.00	440	440	440	44
1709659800	440	0	0.00	444	444	440	84
1709573400	440	0	0.00	440	440	440	36
1709314200	440	0	0.00	440	440	440	82
1709227800	440	-4	-0.90	440	440	440	10
1709141400	444	0	0.00	444	444	444	9
1709055000	444	4	0.91	440	444	440	108
1708968600	440	0	0.00	440	440	440	141
1708709400	440	-4	-0.90	442	442	440	25
1708623000	444	0	0.00	440	444	440	27
1708536600	444	4	0.91	442	444	442	11
1708450200	440	-4	-0.90	444	444	440	201
1708363800	444	2	0.45	444	444	444	14
1708104600	442	0	0.00	442	442	442	161
1708018200	442	4	0.91	442	442	442	84
1707931800	438	2	0.46	438	438	438	19
1707845400	436	0	0.00	436	436	436	85
1707759000	436	-4	-0.91	440	440	436	34
1707499800	440	4	0.92	436	440	436	29
1707413400	436	0	0.00	436	436	436	39
1707327000	436	4	0.93	432	436	432	22
1707240600	432	-2	-0.46	434	434	432	172
1707154200	434	4	0.93	426	434	426	18
1706895000	430	-4	-0.92	430	430	430	38
1706808600	434	-2	-0.46	428	434	428	55
1706722200	436	14	3.32	436	436	436	38
1706635800	422	-18	-4.09	422	422	422	50
1706549400	440	0	0.00	440	440	440	15

Moury Construct

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions