Premium
Mamas Creations Inc (MAMA)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.135 | -15.6121045392 | 7.27 | 7.27 | 6.03 | 309020 | 6.6575371 | CS |
| 4 | -1.615 | -20.8387096774 | 7.75 | 8 | 6.03 | 245774 | 7.2715344 | CS |
| 12 | -3.715 | -37.7157360406 | 9.85 | 9.98 | 6.03 | 374152 | 7.96778635 | CS |
| 26 | -2.425 | -28.3294392523 | 8.56 | 9.98 | 6.03 | 317082 | 7.98131613 | CS |
| 52 | 1.375 | 28.8865546218 | 4.76 | 9.98 | 4.38 | 325008 | 7.2344723 | CS |
| 156 | 2.385 | 63.6 | 3.75 | 9.98 | 2.94 | 331483 | 6.08675302 | CS |
| 260 | 2.385 | 63.6 | 3.75 | 9.98 | 2.94 | 331483 | 6.08675302 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 6.29 | -0.63 | -9.10 | 7.03 | 7.0453 | 6.245 | 586230 |
| 1740094500 | 6.92 | -0.08 | -1.14 | 7 | 7.0411 | 6.91 | 216065 |
| 1740008100 | 7 | -0.05 | -0.71 | 6.98 | 7.07 | 6.823 | 229838 |
| 1739921700 | 7.05 | -0.22 | -3.03 | 7.27 | 7.27 | 7.005 | 203946 |
| 1739576100 | 7.27 | -0.15 | -2.02 | 7.43 | 7.45 | 7.17 | 177622 |
| 1739489700 | 7.42 | 0.16 | 2.20 | 7.32 | 7.45 | 7.1 | 268031 |
| 1739403300 | 7.26 | -0.27 | -3.59 | 7.4 | 7.61 | 7.26 | 176928 |
| 1739316900 | 7.53 | -0.01 | -0.13 | 7.44 | 7.62 | 7.355 | 232886 |
| 1739230500 | 7.54 | 0.38 | 5.31 | 7.22 | 7.56 | 7.08 | 239322 |
| 1738971300 | 7.16 | -0.34 | -4.53 | 7.5 | 7.55 | 7.1401 | 457374 |
| 1738884900 | 7.5 | -0.28 | -3.60 | 7.79 | 8 | 7.36 | 420136 |
| 1738798500 | 7.78 | 0.04 | 0.52 | 7.76 | 8 | 7.55 | 221342 |
| 1738712100 | 7.74 | 0.17 | 2.25 | 7.59 | 7.94 | 7.58 | 136476 |
| 1738625700 | 7.57 | -0.13 | -1.69 | 7.43 | 7.69 | 7.1005 | 161194 |
| 1738366500 | 7.7 | -0.18 | -2.28 | 7.87 | 8 | 7.65 | 192816 |
| 1738280100 | 7.88 | 0.26 | 3.41 | 7.64 | 7.94 | 7.62 | 143574 |
| 1738193700 | 7.62 | 0.16 | 2.14 | 7.53 | 7.66 | 7.391 | 177988 |
| 1738107300 | 7.46 | -0.08 | -1.06 | 7.59 | 7.72 | 7.25 | 242759 |
| 1738020900 | 7.54 | -0.36 | -4.56 | 7.75 | 7.83 | 7.4 | 185176 |
| 1737761700 | 7.9 | 0.11 | 1.41 | 7.85 | 8.08 | 7.79 | 188882 |
| 1737675300 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1737588900 | 7.79 | -0.32 | -3.95 | 8.05 | 8.15 | 7.78 | 243440 |
| 1737502500 | 8.11 | 0.31 | 3.97 | 7.89 | 8.2 | 7.87 | 190894 |
| 1737156900 | 7.8 | 0.14 | 1.83 | 7.82 | 7.99 | 7.73 | 371519 |
| 1737070500 | 7.66 | -0.09 | -1.16 | 7.72 | 7.78 | 7.4 | 368435 |
| 1736984100 | 7.75 | 0.67 | 9.46 | 7.23 | 7.78 | 7.085 | 688047 |
| 1736897700 | 7.08 | 0.36 | 5.36 | 6.78 | 7.22 | 6.77 | 536361 |
| 1736811300 | 6.72 | 0 | 0.00 | 6.61 | 6.88 | 6.61 | 169275 |
| 1736552100 | 6.72 | -0.09 | -1.32 | 6.75 | 6.93 | 6.51 | 563596 |
| 1736379300 | 6.81 | -0.3 | -4.22 | 7.06 | 7.12 | 6.8 | 275592 |
| 1736292900 | 7.11 | -0.19 | -2.60 | 7.29 | 7.45 | 6.77 | 883207 |
| 1736206500 | 7.3 | -0.47 | -6.05 | 7.79 | 7.9 | 7.2848 | 493898 |
| 1735947300 | 7.77 | 0.1 | 1.30 | 7.73 | 7.9 | 7.5901 | 224577 |
| 1735860900 | 7.67 | -0.29 | -3.64 | 8.01 | 8.2 | 7.57 | 330144 |
| 1735688100 | 7.96 | 0.04 | 0.51 | 8 | 8.045 | 7.86 | 315394 |
| 1735601700 | 7.92 | 0.18 | 2.33 | 7.67 | 7.94 | 7.55 | 320985 |
| 1735342500 | 7.74 | -0.16 | -2.03 | 7.9 | 7.9398 | 7.6159 | 367257 |
| 1735256100 | 7.9 | 0.34 | 4.50 | 7.58 | 7.92 | 7.42 | 205501 |
| 1735077840 | 7.56 | -0.04 | -0.53 | 7.63 | 7.74 | 7.5177 | 135743 |
| 1734996900 | 7.6 | 0.15 | 2.01 | 7.37 | 7.625 | 7.19 | 376427 |
| 1734737700 | 7.45 | -0.05 | -0.67 | 7.36 | 7.5 | 7.28 | 709437 |
| 1734651300 | 7.5 | -0.27 | -3.41 | 7.77 | 7.8 | 7.21 | 803673 |
| 1734564900 | 7.765 | -0.49 | -5.88 | 8.22 | 8.25 | 7.76 | 754489 |
| 1734478500 | 8.25 | -1.45 | -14.95 | 8.24 | 9.0139 | 8.02 | 1343959 |
| 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 |
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
