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 | 4.19 | 39.4538606403 | 10.62 | 15.26 | 10.3143 | 58569 | 13.43026205 | CS |
| 4 | 4.83 | 48.3967935872 | 9.98 | 15.26 | 9.3 | 45654 | 11.81341796 | CS |
| 12 | 9.15 | 161.660777385 | 5.66 | 20.89 | 5.0301 | 215100 | 9.61643224 | CS |
| 26 | 10.65 | 256.009615385 | 4.16 | 20.89 | 3.99 | 115340 | 9.05446162 | CS |
| 52 | 12.15 | 456.766917293 | 2.66 | 20.89 | 2.41 | 83500 | 8.07159544 | CS |
| 156 | 9 | 154.905335628 | 5.81 | 20.89 | 2.41 | 77762 | 7.91376213 | CS |
| 260 | 9 | 154.905335628 | 5.81 | 20.89 | 2.41 | 77762 | 7.91376213 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775169300 | 5.9 | -0.08 | -1.33 | 5.82 | 6.105 | 5.39 | 175055 |
| 1775082900 | 5.9795999 | 0.16 | 2.74 | 5.41 | 6.07 | 5.41 | 110996 |
| 1774996500 | 5.82 | 0.37 | 6.79 | 5.85 | 5.96 | 5.65 | 88037 |
| 1774910100 | 5.45 | -0.07 | -1.27 | 5.3099999 | 5.45 | 5.3099999 | 2439 |
| 1774650900 | 5.5199999 | -0.16 | -2.82 | 5.53 | 5.59 | 5.5199999 | 2283 |
| 1774564500 | 5.68 | -0.01 | -0.18 | 5.48 | 5.702 | 5.48 | 3915 |
| 1774478100 | 5.69 | 0.12 | 2.15 | 5.57 | 5.755 | 5.57 | 474 |
| 1774391700 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 207 |
| 1774305300 | 5.57 | -0.05 | -0.89 | 5.66 | 5.66 | 5.49 | 3065 |
| 1774046100 | 5.62 | -0.11 | -1.92 | 5.64 | 5.64 | 5.62 | 1776 |
| 1773959700 | 5.73 | 0.02 | 0.35 | 5.6 | 5.76 | 5.59 | 7769 |
| 1773873300 | 5.71 | 0.22 | 4.01 | 5.61 | 5.71 | 5.61 | 1532 |
| 1773786900 | 5.4901 | 0 | 0.00 | 5.4901 | 5.4901 | 5.4901 | 676 |
| 1773700500 | 5.4901 | -0.03 | -0.54 | 5.4901 | 5.4901 | 5.4901 | 451 |
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.
