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 | 3.275 | 22.0985155196 | 14.82 | 18.32 | 14.45 | 527158 | 16.3648037 | CS |
| 4 | 3.285 | 22.1809588116 | 14.81 | 18.32 | 12.98 | 540286 | 14.86952975 | CS |
| 12 | 2.825 | 18.5003274394 | 15.27 | 18.32 | 12.85 | 435321 | 14.72007892 | CS |
| 26 | 4.025 | 28.6069651741 | 14.07 | 18.32 | 12.48 | 421489 | 15.04949418 | CS |
| 52 | 10.215 | 129.631979695 | 7.88 | 18.32 | 7.87 | 364747 | 13.18231266 | CS |
| 156 | 14.345 | 382.533333333 | 3.75 | 18.32 | 2.94 | 338712 | 8.80984669 | CS |
| 260 | 14.345 | 382.533333333 | 3.75 | 18.32 | 2.94 | 338712 | 8.80984669 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 17.77 | 2.04 | 12.97 | 15.88 | 17.93 | 15.64 | 930075 |
| 1781735700 | 15.73 | 0.61 | 4.03 | 15.18 | 15.825 | 14.95 | 365960 |
| 1781649300 | 15.12 | 0.13 | 0.87 | 14.99 | 15.22 | 14.7 | 327212 |
| 1781562900 | 14.99 | 0.08 | 0.54 | 14.82 | 15.34 | 14.45 | 485386 |
| 1781303700 | 14.91 | 0.12 | 0.81 | 14.79 | 15.14 | 14.57 | 337010 |
| 1781217300 | 14.79 | 1.15 | 8.43 | 13.64 | 14.83 | 13.64 | 634640 |
| 1781130900 | 13.64 | 0.13 | 0.96 | 13.87 | 14.0545 | 12.98 | 606163 |
| 1781044500 | 13.51 | -1.69 | -11.12 | 14.45 | 14.9299 | 13.49 | 1332418 |
| 1780958100 | 15.2 | 0.05 | 0.33 | 15.3 | 15.9161 | 15.125 | 859981 |
| 1780698900 | 15.15 | -0.12 | -0.79 | 15.22 | 15.745 | 14.99 | 699002 |
| 1780612500 | 15.27 | 0.62 | 4.23 | 14.84 | 15.3 | 14.715 | 577593 |
| 1780526100 | 14.65 | 0.02 | 0.14 | 14.48 | 14.84 | 14.3901 | 415300 |
| 1780439700 | 14.63 | 0.38 | 2.67 | 14.23 | 14.73 | 14.2 | 481656 |
| 1780353300 | 14.25 | 0.45 | 3.26 | 13.75 | 14.44 | 13.75 | 478093 |
| 1780094100 | 13.8 | -0.7 | -4.83 | 14.49 | 14.61 | 13.75 | 310682 |
| 1780007700 | 14.5 | 0.22 | 1.54 | 14.28 | 14.7542 | 14.11 | 219257 |
| 1779921300 | 14.28 | -0.12 | -0.83 | 14.45 | 14.855 | 14.095 | 356684 |
| 1779834900 | 14.4 | -0.41 | -2.77 | 14.81 | 14.98 | 14.16 | 308038 |
| 1779489300 | 14.81 | 0.1 | 0.68 | 14.71 | 14.94 | 14.3083 | 315242 |
| 1779402900 | 14.71 | -0.73 | -4.73 | 15.31 | 15.42 | 14.6 | 456044 |
| 1779316500 | 15.44 | 0.06 | 0.39 | 15.23 | 15.545 | 15.135 | 266155 |
| 1779230100 | 15.38 | -0.04 | -0.26 | 15.33 | 15.68 | 15.2069 | 310690 |
| 1779143700 | 15.42 | 0.97 | 6.71 | 14.57 | 15.53 | 14.5313 | 583259 |
| 1778884500 | 14.45 | 0.31 | 2.19 | 13.95 | 14.47 | 13.86 | 398631 |
| 1778798100 | 14.14 | 0.47 | 3.44 | 13.74 | 14.205 | 13.74 | 352177 |
| 1778711700 | 13.67 | 0.18 | 1.33 | 13.37 | 13.98 | 13.24 | 383081 |
| 1778625300 | 13.49 | 0.06 | 0.45 | 13.51 | 13.7 | 13.23 | 354078 |
| 1778538900 | 13.43 | 0.23 | 1.74 | 13.2 | 13.6 | 13.06 | 490299 |
| 1778279700 | 13.2 | -0.19 | -1.42 | 13.4 | 13.54 | 12.85 | 424768 |
| 1778193300 | 13.39 | -0.65 | -4.63 | 14.01 | 14.2488 | 13.37 | 666190 |
| 1778106900 | 14.04 | -0.4 | -2.77 | 14.51 | 14.72 | 14.01 | 288965 |
| 1778020500 | 14.44 | 0.48 | 3.44 | 14.06 | 14.94 | 13.7701 | 347551 |
| 1777934100 | 13.96 | -0.19 | -1.34 | 14.08 | 14.175 | 13.77 | 319475 |
| 1777674900 | 14.15 | -0.04 | -0.28 | 14.21 | 14.55 | 14.04 | 333729 |
| 1777588500 | 14.19 | 0.54 | 3.96 | 13.66 | 14.21 | 13.65 | 333783 |
| 1777502100 | 13.65 | -0.08 | -0.58 | 13.8 | 14.16 | 13.2601 | 360856 |
| 1777415700 | 13.73 | -0.4 | -2.83 | 14.29 | 14.29 | 13.68 | 259548 |
| 1777329300 | 14.13 | -0.33 | -2.28 | 14.5 | 14.68 | 14.025 | 352573 |
| 1777070100 | 14.46 | 0.41 | 2.92 | 14.01 | 14.54 | 13.855 | 247160 |
| 1776983700 | 14.05 | 0.09 | 0.64 | 13.95 | 14.1844 | 13.86 | 273421 |
| 1776897300 | 13.96 | 0.13 | 0.94 | 13.86 | 14.035 | 13.75 | 270418 |
| 1776810900 | 13.83 | -0.39 | -2.74 | 14.06 | 14.36 | 13.74 | 266770 |
| 1776724500 | 14.22 | -0.47 | -3.20 | 14.61 | 14.65 | 14.09 | 520193 |
| 1776465300 | 14.69 | 0.1 | 0.69 | 14.73 | 14.84 | 13.85 | 708918 |
| 1776378900 | 14.59 | -1.11 | -7.07 | 15.74 | 16.239999 | 14.51 | 624385 |
| 1776292500 | 15.7 | -0.05 | -0.32 | 16.489999 | 16.489999 | 14.5 | 875196 |
| 1776206100 | 15.75 | -0.12 | -0.76 | 16 | 16.1357 | 15.5 | 860266 |
| 1776119700 | 15.87 | 0.28 | 1.80 | 15.56 | 16.059999 | 15.5 | 339089 |
| 1775860500 | 15.59 | -0.18 | -1.14 | 15.63 | 15.6999 | 15.4 | 200398 |
| 1775774100 | 15.77 | 0.15 | 0.96 | 15.52 | 15.84 | 15.15 | 192680 |
| 1775687700 | 15.62 | 0.03 | 0.19 | 16.09 | 16.09 | 15.34 | 402462 |
| 1775601300 | 15.59 | 0.17 | 1.10 | 15.68 | 15.68 | 15.23 | 262110 |
| 1775514900 | 15.42 | 0.5 | 3.35 | 14.86 | 15.52 | 14.71 | 433302 |
| 1775169300 | 14.92 | -0.38 | -2.48 | 15.04 | 15.29 | 14.7643 | 292168 |
| 1775082900 | 15.3 | -0.04 | -0.26 | 15.5 | 15.82 | 15.24 | 247818 |
| 1774996500 | 15.34 | 0.19 | 1.25 | 15.31 | 15.52 | 15.15 | 216630 |
| 1774910100 | 15.15 | 0.02 | 0.13 | 15.27 | 15.42 | 14.94 | 277038 |
| 1774650900 | 15.13 | 0.26 | 1.75 | 14.81 | 15.2 | 14.74 | 195505 |
| 1774564500 | 14.87 | -0.41 | -2.65 | 15.09 | 15.3099 | 14.87 | 300712 |
| 1774478100 | 15.275 | 0.25 | 1.63 | 15.07 | 15.34 | 14.79 | 221330 |
| 1774391700 | 15.03 | 0.29 | 1.97 | 14.61 | 15.12 | 14.32 | 304941 |
| 1774305300 | 14.74 | 0.51 | 3.58 | 14.45 | 14.855 | 14.4186 | 283639 |
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.
