Premium
Mamas Creations Inc (MAMA)
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 | -1.3754 | -14.7806649902 | 9.3054 | 10 | 7.85 | 439324 | 9.42863648 | CS |
| 4 | 0.17 | 2.19072164948 | 7.76 | 10 | 7.65 | 320565 | 9.3131578 | CS |
| 12 | 0.13 | 1.66666666667 | 7.8 | 10 | 6.9 | 270857 | 8.36141785 | CS |
| 26 | 1.55 | 24.2946708464 | 6.38 | 10 | 6.07 | 349323 | 7.73795779 | CS |
| 52 | 3.93 | 98.25 | 4 | 10 | 3.7 | 344918 | 6.56170581 | CS |
| 156 | 4.18 | 111.466666667 | 3.75 | 10 | 2.94 | 337435 | 5.88425985 | CS |
| 260 | 4.18 | 111.466666667 | 3.75 | 10 | 2.94 | 337435 | 5.88425985 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734392100 | 9.7 | 0.23 | 2.43 | 9.6 | 9.83 | 9.3699999 | 880669 |
| 1734132900 | 9.47 | -0.02 | -0.21 | 9.5399999 | 9.59 | 9.15 | 347426 |
| 1734046500 | 9.49 | 0.03 | 0.32 | 9.5 | 9.97 | 9.33 | 424593 |
| 1733960100 | 9.46 | -0.12 | -1.25 | 9.33 | 9.73 | 9.18 | 361567 |
| 1733873700 | 9.58 | 0.44 | 4.81 | 9.24 | 9.93 | 8.94 | 602170 |
| 1733787300 | 9.14 | -0.03 | -0.33 | 9.26 | 9.4164999 | 8.82 | 489770 |
| 1733528100 | 9.17 | -0.48 | -4.97 | 9.67 | 9.7704 | 9.1 | 384588 |
| 1733441700 | 9.65 | -0.19 | -1.93 | 9.85 | 9.98 | 9.61 | 255578 |
| 1733355300 | 9.84 | -0.01 | -0.10 | 9.85 | 9.95 | 9.6 | 368987 |
| 1733268900 | 9.85 | 0.17 | 1.76 | 9.69 | 9.8699999 | 9.52 | 319902 |
| 1733182500 | 9.68 | -0.09 | -0.92 | 9.85 | 9.85 | 9.5 | 238524 |
| 1732917840 | 9.77 | 0.18 | 1.88 | 9.63 | 9.8699999 | 9.35 | 165997 |
| 1732750500 | 9.59 | 0.27 | 2.90 | 9.31 | 9.64 | 9.21 | 234165 |
| 1732664100 | 9.32 | 0.02 | 0.22 | 9.3 | 9.48 | 9.1199999 | 455565 |
| 1732577700 | 9.3 | 0.14 | 1.53 | 9.288 | 9.46 | 8.93 | 340017 |
| 1732318500 | 9.16 | 0.49 | 5.65 | 8.7 | 9.2 | 8.7 | 260995 |
| 1732232100 | 8.67 | 0.23 | 2.73 | 8.49 | 8.78 | 8.26 | 349081 |
| 1732145700 | 8.44 | 0.1 | 1.20 | 8.34 | 8.55 | 8.2582 | 244140 |
| 1732059300 | 8.34 | 0.57 | 7.34 | 7.71 | 8.38 | 7.65 | 251910 |
| 1731972900 | 7.77 | 0.04 | 0.52 | 7.76 | 7.96 | 7.7 | 103225 |
| 1731713700 | 7.73 | -0.16 | -2.03 | 7.95 | 8.01 | 7.65 | 186265 |
| 1731627300 | 7.89 | -0.31 | -3.78 | 8.23 | 8.28 | 7.85 | 150521 |
| 1731540900 | 8.2 | -0.19 | -2.26 | 8.49 | 8.58 | 8.14 | 170307 |
| 1731454500 | 8.39 | 0.01 | 0.12 | 8.3 | 8.61 | 8.23 | 341706 |
| 1731368100 | 8.38 | 0.51 | 6.48 | 7.95 | 8.41 | 7.9 | 325229 |
| 1731108900 | 7.87 | 0.03 | 0.38 | 7.875 | 8.08 | 7.7 | 190006 |
| 1731022500 | 7.84 | 0.05 | 0.64 | 7.81 | 8.17 | 7.8 | 328070 |
| 1730936100 | 7.79 | 0.43 | 5.84 | 7.66 | 7.94 | 7.6 | 312138 |
| 1730849700 | 7.36 | 0.25 | 3.52 | 7.08 | 7.39 | 7.08 | 284918 |
| 1730763300 | 7.11 | -0.06 | -0.77 | 7.15 | 7.2899 | 6.97 | 235187 |
| 1730500500 | 7.165 | -0.29 | -3.83 | 7.35 | 7.49 | 6.9 | 554090 |
| 1730414100 | 7.45 | -0.59 | -7.34 | 8 | 8.08 | 7.432 | 348498 |
| 1730327700 | 8.0399999 | 0.14 | 1.84 | 7.91 | 8.08 | 7.8 | 228996 |
| 1730241300 | 7.895 | 0.19 | 2.40 | 7.71 | 7.91 | 7.64 | 152655 |
| 1730154900 | 7.71 | 0.13 | 1.72 | 7.64 | 7.83 | 7.53 | 153547 |
| 1729895700 | 7.58 | -0.05 | -0.66 | 7.66 | 7.78 | 7.52 | 167808 |
| 1729809300 | 7.63 | 0.03 | 0.39 | 7.61 | 7.75 | 7.59 | 137160 |
| 1729722900 | 7.6 | -0.07 | -0.91 | 7.65 | 7.74 | 7.55 | 128965 |
| 1729636500 | 7.67 | -0.04 | -0.52 | 7.73 | 7.85 | 7.585 | 158287 |
| 1729550100 | 7.71 | -0.23 | -2.90 | 7.97 | 8 | 7.68 | 233745 |
| 1729290900 | 7.94 | -0.09 | -1.12 | 8.07 | 8.07 | 7.83 | 235421 |
| 1729204500 | 8.03 | -0.19 | -2.31 | 8.25 | 8.39 | 8 | 144788 |
| 1729118100 | 8.22 | 0.09 | 1.11 | 8.1 | 8.39 | 8.0620999 | 221327 |
| 1729031700 | 8.13 | 0.02 | 0.18 | 8.13 | 8.19 | 8.02 | 192519 |
| 1728945300 | 8.115 | 0.04 | 0.56 | 8.09 | 8.16 | 7.969 | 142834 |
| 1728686100 | 8.07 | 0.05 | 0.62 | 8.01 | 8.1 | 7.845 | 189731 |
| 1728599700 | 8.02 | -0.11 | -1.35 | 8.07 | 8.2 | 7.93 | 357631 |
| 1728513300 | 8.13 | -0.25 | -2.98 | 8.39 | 8.57 | 8.1199999 | 235478 |
| 1728426900 | 8.38 | 0.19 | 2.32 | 8.24 | 8.565 | 8.21 | 335146 |
| 1728340500 | 8.19 | 0.2 | 2.50 | 8.05 | 8.24 | 7.96 | 477549 |
| 1728081300 | 7.99 | 0.25 | 3.23 | 7.85 | 8.01 | 7.82 | 235142 |
| 1727994900 | 7.74 | 0.19 | 2.52 | 7.6 | 7.765 | 7.56 | 223493 |
| 1727908500 | 7.55 | 0.03 | 0.40 | 7.52 | 7.77 | 7.39 | 381139 |
| 1727822100 | 7.52 | 0.22 | 3.01 | 7.3 | 7.54 | 7.155 | 357400 |
| 1727735700 | 7.3 | -0.08 | -1.02 | 7.38 | 7.53 | 7.22 | 184345 |
| 1727476500 | 7.375 | 0.04 | 0.61 | 7.35 | 7.53 | 7.25 | 171259 |
| 1727390100 | 7.33 | -0.25 | -3.30 | 7.66 | 7.67 | 7.33 | 267320 |
| 1727303700 | 7.58 | 0.17 | 2.29 | 7.39 | 7.605 | 7.3675 | 288762 |
| 1727217300 | 7.41 | -0.16 | -2.11 | 7.59 | 7.6 | 7.32 | 405966 |
| 1727130900 | 7.57 | -0.18 | -2.32 | 7.8 | 7.84 | 7.55 | 249714 |
| 1726871700 | 7.75 | -0.27 | -3.37 | 8 | 8.0399999 | 7.74 | 581730 |
| 1726785300 | 8.02 | 0.42 | 5.53 | 7.76 | 8.08 | 7.76 | 242941 |
| 1726698900 | 7.6 | -0.08 | -1.04 | 7.71 | 7.86 | 7.3402 | 324257 |
| 1726612500 | 7.68 | -0.17 | -2.17 | 7.87 | 7.915 | 7.66 | 202804 |
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
