Premium
Maase Inc (MAAS)
NASDAQ
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 | 2 | 15.1400454201 | 13.21 | 19 | 11.95 | 111900 | 14.22018608 | CS |
| 4 | 4.59 | 43.2203389831 | 10.62 | 24.9 | 10.3143 | 148970 | 17.34497721 | CS |
| 12 | 9.97 | 190.267175573 | 5.24 | 24.9 | 5.0301 | 239236 | 11.39677969 | CS |
| 26 | 9.79 | 180.627306273 | 5.42 | 24.9 | 5.0301 | 128448 | 10.63444664 | CS |
| 52 | 12 | 373.831775701 | 3.21 | 24.9 | 2.85 | 74719 | 9.61363514 | CS |
| 156 | 10.04 | 194.19729207 | 5.17 | 24.9 | 2.41 | 82030 | 8.9087422 | CS |
| 260 | 10.04 | 194.19729207 | 5.17 | 24.9 | 2.41 | 82030 | 8.9087422 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 15.03 | -0.59 | -3.78 | 16.465 | 19 | 14.34 | 198135 |
| 1782945300 | 15.62 | 2.62 | 20.15 | 13 | 15.8 | 13 | 71514 |
| 1782858900 | 13 | 0.42 | 3.34 | 12.48 | 13.24 | 11.95 | 74561 |
| 1782772500 | 12.58 | -0.19 | -1.49 | 13.21 | 13.74 | 12 | 103391 |
| 1782513300 | 12.77 | -4.68 | -26.82 | 17.12 | 18.13 | 12.38 | 138274 |
| 1782426900 | 17.45 | -0.81 | -4.44 | 17.53 | 19.06 | 15.5001 | 80780 |
| 1782340500 | 18.26 | -2.98 | -14.03 | 22.58 | 23 | 16.6 | 188729 |
| 1782254100 | 21.24 | 3.39 | 18.99 | 17.61 | 24.9 | 17.61 | 681005 |
| 1782167700 | 17.85 | -1.05 | -5.56 | 18.84 | 19.4162 | 17.61 | 52472 |
| 1781822100 | 18.9 | 0.96 | 5.35 | 18.65 | 19.38 | 14.69 | 453067 |
| 1781735700 | 17.94 | 2.06 | 12.97 | 15.65 | 18.3 | 15.65 | 95417 |
| 1781649300 | 15.88 | 0.77 | 5.10 | 15.22 | 16.344999 | 14.3 | 152932 |
| 1781562900 | 15.11 | 0.25 | 1.68 | 15.19 | 15.295 | 14.1956 | 98345 |
| 1781303700 | 14.86 | 2.02 | 15.73 | 12.56 | 15.26 | 12.56 | 159701 |
| 1781217300 | 12.84 | 0.84 | 7.00 | 11.86 | 12.93 | 11.81 | 38012 |
| 1781130900 | 12 | 1.03 | 9.39 | 11.12 | 12.19 | 10.66 | 45479 |
| 1781044500 | 10.97 | 0.64 | 6.20 | 10.33 | 11.11 | 10.33 | 20459 |
| 1780958100 | 10.33 | -0.33 | -3.10 | 10.62 | 10.79 | 10.3143 | 29195 |
| 1780698900 | 10.66 | -0.23 | -2.11 | 10.87 | 11.1094 | 10.59 | 10959 |
| 1780612500 | 10.89 | -0.09 | -0.82 | 10.93 | 11.38 | 10.8 | 60142 |
| 1780526100 | 10.98 | -0.28 | -2.49 | 11.235 | 11.34 | 10.595 | 55061 |
| 1780439700 | 11.26 | 0.3 | 2.74 | 10.9 | 11.62 | 10.7 | 55624 |
| 1780353300 | 10.96 | -0.93 | -7.82 | 11.72 | 12.6793 | 10.58 | 139489 |
| 1780094100 | 11.89 | 0.11 | 0.93 | 12.03 | 12.17 | 11.6148 | 9079 |
| 1780007700 | 11.78 | 0.04 | 0.34 | 11.83 | 12 | 11.45 | 13768 |
| 1779921300 | 11.74 | 0.39 | 3.44 | 11.49 | 11.8999 | 11.24 | 9218 |
| 1779834900 | 11.35 | -0.5 | -4.22 | 12.05 | 12.4999 | 10.99 | 46198 |
| 1779489300 | 11.85 | 1 | 9.22 | 11.82 | 11.99 | 11.36 | 53986 |
| 1779402900 | 10.85 | 0.66 | 6.48 | 10.44 | 10.99 | 10.25 | 32505 |
| 1779316500 | 10.19 | -0.05 | -0.49 | 9.7899999 | 10.3 | 9.71 | 14745 |
| 1779230100 | 10.24 | 0.72 | 7.56 | 9.3 | 10.5 | 9.3 | 48326 |
| 1779143700 | 9.52 | -0.58 | -5.74 | 9.98 | 10.105 | 9.31 | 25477 |
| 1778884500 | 10.1 | -0.04 | -0.39 | 10.42 | 10.5534 | 9.775 | 14625 |
| 1778798100 | 10.14 | 0.24 | 2.42 | 9.84 | 10.14 | 9.6100999 | 17514 |
| 1778711700 | 9.9 | 0.8 | 8.79 | 9 | 10.2999 | 9 | 28851 |
| 1778625300 | 9.1 | -0.43 | -4.51 | 9.5 | 9.8097999 | 9.0399999 | 37018 |
| 1778538900 | 9.53 | -0.03 | -0.31 | 9.5 | 10.5 | 9.5 | 58597 |
| 1778279700 | 9.56 | 0.26 | 2.80 | 9.42 | 9.948 | 8.9 | 43399 |
| 1778193300 | 9.3 | 0.01 | 0.11 | 9.44 | 9.6 | 9.21 | 23580 |
| 1778106900 | 9.2899999 | -0.02 | -0.21 | 9.34 | 9.65 | 9.051 | 19431 |
| 1778020500 | 9.31 | -0.17 | -1.79 | 9.48 | 9.68 | 9.01 | 92478 |
| 1777934100 | 9.48 | -0.16 | -1.66 | 9.6 | 9.844 | 9.15 | 24228 |
| 1777674900 | 9.64 | -0.06 | -0.62 | 9.7 | 10.15 | 9.08 | 57275 |
| 1777588500 | 9.7 | -0.54 | -5.27 | 10.26 | 11.2399 | 9.01 | 132894 |
| 1777502100 | 10.24 | -0.38 | -3.58 | 10.81 | 12.7 | 10.18 | 238110 |
| 1777415700 | 10.62 | 1.87 | 21.37 | 8.75 | 10.98 | 8.6 | 331251 |
| 1777329300 | 8.75 | -0.45 | -4.89 | 9.22 | 9.6254 | 8.56 | 113894 |
| 1777070100 | 9.2 | 0.09 | 0.99 | 9.21 | 10.5 | 9.1199999 | 235999 |
| 1776983700 | 9.11 | -1.19 | -11.55 | 10.19 | 12.9 | 8.2 | 766122 |
| 1776897300 | 10.3 | 1.22 | 13.44 | 9.03 | 14.25 | 8.78 | 2465108 |
| 1776810900 | 9.08 | -1.26 | -12.19 | 9.98 | 10.3299 | 8.2 | 537534 |
| 1776724500 | 10.34 | 0.5 | 5.08 | 9.72 | 20.89 | 7.84 | 4201593 |
| 1776465300 | 9.84 | 2.36 | 31.55 | 7.45 | 10.295 | 7.41 | 359914 |
| 1776378900 | 7.48 | -0.4 | -5.08 | 7.81 | 7.81 | 7.43 | 39309 |
| 1776292500 | 7.88 | 1.17 | 17.44 | 6.66 | 8.07 | 6.41 | 166651 |
| 1776206100 | 6.71 | 0.6 | 9.82 | 6.03 | 6.83 | 5.93 | 125404 |
| 1776119700 | 6.11 | 0.76 | 14.21 | 5.24 | 6.2 | 5.0301 | 249631 |
| 1775860500 | 5.35 | -0.52 | -8.86 | 6.1014 | 6.1014 | 5.255 | 114232 |
| 1775774100 | 5.87 | 0.03 | 0.51 | 5.84 | 6.2 | 5.84 | 165665 |
| 1775687700 | 5.84 | 0.17 | 3.00 | 5.64 | 6.09 | 5.58 | 299766 |
| 1775601300 | 5.67 | -0.23 | -3.90 | 5.89 | 5.89 | 5.58 | 82173 |
| 1775514900 | 5.9 | 0 | 0.00 | 5.85 | 6.1 | 5.51 | 179530 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
