Premium
Massimo Group (MAMO)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.31847133758 | 3.14 | 3.1793 | 2.96 | 13468 | 3.07726604 | CS |
| 4 | 0.5 | 19.0114068441 | 2.63 | 3.18 | 2.57 | 44717 | 2.93777204 | CS |
| 12 | -1.24 | -28.3752860412 | 4.37 | 4.5 | 2.42 | 102432 | 2.96903355 | CS |
| 26 | -0.454 | -12.6674107143 | 3.584 | 4.6599 | 2.42 | 77789 | 3.39319148 | CS |
| 52 | -0.47 | -13.0555555556 | 3.6 | 4.66 | 2.42 | 68481 | 3.567632 | CS |
| 156 | -0.47 | -13.0555555556 | 3.6 | 4.66 | 2.42 | 68481 | 3.567632 | CS |
| 260 | -0.47 | -13.0555555556 | 3.6 | 4.66 | 2.42 | 68481 | 3.567632 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 3.13 | 0.05 | 1.62 | 3.05 | 3.17 | 3.05 | 13532 |
| 1738625700 | 3.08 | 0 | 0.00 | 3.02 | 3.16 | 3.0066 | 29387 |
| 1738366500 | 3.08 | 0.04 | 1.32 | 3.084 | 3.09 | 3.0156 | 5519 |
| 1738280100 | 3.04 | 0.01 | 0.33 | 3 | 3.1262 | 2.96 | 8869 |
| 1738193700 | 3.0299999 | -0.03 | -0.98 | 3.14 | 3.1793 | 3.0101 | 10085 |
| 1738107300 | 3.06 | 0.03 | 0.99 | 3.09 | 3.1379 | 2.92 | 57328 |
| 1738020900 | 3.0299999 | -0.04 | -1.30 | 3.05 | 3.18 | 3 | 69387 |
| 1737761700 | 3.07 | 0.12 | 4.07 | 3.07 | 3.1343 | 3.0299999 | 13867 |
| 1737675300 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1737588900 | 2.95 | 0.14 | 4.98 | 2.89 | 2.968 | 2.7615 | 50969 |
| 1737502500 | 2.81 | 0.08 | 2.93 | 2.69 | 2.98 | 2.69 | 69553 |
| 1737156900 | 2.73 | -0.31 | -10.20 | 3.0099999 | 3.0099999 | 2.72 | 52535 |
| 1737070500 | 3.04 | 0.16 | 5.56 | 3.0299999 | 3.15 | 2.85 | 101536 |
| 1736984100 | 2.88 | 0.11 | 3.97 | 2.8 | 3.0153 | 2.8 | 84707 |
| 1736897700 | 2.77 | -0.02 | -0.72 | 3 | 3.0891 | 2.74 | 36149 |
| 1736811300 | 2.79 | -0.26 | -8.52 | 3.05 | 3.08 | 2.7599999 | 44708 |
| 1736552100 | 3.05 | 0.41 | 15.53 | 2.73 | 3.18 | 2.63 | 86758 |
| 1736379300 | 2.64 | 0.01 | 0.38 | 2.57 | 2.7 | 2.57 | 27355 |
| 1736292900 | 2.63 | 0.12 | 4.78 | 2.5099999 | 2.69 | 2.5 | 41199 |
| 1736206500 | 2.5099999 | -0.08 | -3.09 | 2.59 | 2.66 | 2.5 | 23916 |
| 1735947300 | 2.59 | 0.09 | 3.60 | 2.59 | 2.72 | 2.52 | 39412 |
| 1735860900 | 2.5 | -0.07 | -2.72 | 2.62 | 2.68 | 2.48 | 8436 |
| 1735688100 | 2.57 | 0.12 | 4.90 | 2.5099999 | 2.6948 | 2.46 | 8610 |
| 1735601700 | 2.45 | -0.13 | -5.04 | 2.55 | 2.7599999 | 2.445 | 35905 |
| 1735342500 | 2.58 | 0.1 | 4.03 | 2.56 | 2.5841 | 2.49 | 10352 |
| 1735256100 | 2.48 | -0.04 | -1.59 | 2.59 | 2.72 | 2.48 | 60566 |
| 1735077840 | 2.52 | -0.02 | -0.79 | 2.56 | 2.84 | 2.48 | 53299 |
| 1734996900 | 2.54 | 0.09 | 3.67 | 2.45 | 2.66 | 2.45 | 16494 |
| 1734737700 | 2.45 | 0.01 | 0.41 | 2.44 | 2.67 | 2.44 | 147710 |
| 1734651300 | 2.44 | -0.19 | -7.22 | 2.7 | 2.8 | 2.44 | 169670 |
| 1734564900 | 2.63 | 0.03 | 1.18 | 2.6393 | 2.7823 | 2.54 | 153696 |
| 1734478500 | 2.5993 | -0 | -0.03 | 2.61 | 2.86 | 2.55 | 173466 |
| 1734392100 | 2.6 | -0.04 | -1.52 | 2.65 | 2.95 | 2.6 | 145426 |
| 1734132900 | 2.64 | -0.21 | -7.37 | 2.83 | 2.84 | 2.5827 | 164150 |
| 1734046500 | 2.85 | 0.03 | 1.06 | 2.81 | 2.91 | 2.68 | 154439 |
| 1733960100 | 2.82 | -0.06 | -2.08 | 2.95 | 3 | 2.8001 | 138362 |
| 1733873700 | 2.88 | 0.03 | 1.05 | 2.97 | 2.9883 | 2.77 | 141054 |
| 1733787300 | 2.85 | 0.04 | 1.42 | 2.83 | 3.0249 | 2.72 | 126473 |
| 1733528100 | 2.81 | 0.05 | 1.81 | 2.84 | 2.87 | 2.68 | 172582 |
| 1733441700 | 2.7599999 | -0.15 | -5.15 | 2.91 | 3.0699 | 2.75 | 161422 |
| 1733355300 | 2.91 | 0.01 | 0.34 | 2.9 | 3.19 | 2.86 | 177765 |
| 1733268900 | 2.9 | 0.01 | 0.34 | 2.94 | 3.0297 | 2.77 | 181918 |
| 1733182500 | 2.8901 | -0.43 | -12.95 | 3.29 | 3.4 | 2.8901 | 199427 |
| 1732917840 | 3.32 | 0.15 | 4.73 | 3.21 | 3.3902 | 3.17 | 91243 |
| 1732750500 | 3.17 | -0.06 | -1.86 | 3.29 | 3.39 | 3.1 | 200670 |
| 1732664100 | 3.23 | -0.04 | -1.22 | 3.2599999 | 3.4 | 3.16 | 180999 |
| 1732577700 | 3.27 | 0.05 | 1.55 | 3.23 | 3.54 | 3.0016 | 228362 |
| 1732318500 | 3.22 | 0.34 | 11.81 | 2.88 | 3.29 | 2.88 | 174261 |
| 1732232100 | 2.88 | 0.15 | 5.49 | 2.83 | 2.93 | 2.71 | 161932 |
| 1732145700 | 2.73 | 0.22 | 8.76 | 2.5 | 2.8463 | 2.5 | 133765 |
| 1732059300 | 2.5099999 | -0.36 | -12.54 | 2.9 | 2.9 | 2.42 | 90205 |
| 1731972900 | 2.87 | 0.01 | 0.35 | 3.08 | 3.4 | 2.85 | 101350 |
| 1731713700 | 2.86 | -1.3 | -31.25 | 3.44 | 3.9858 | 2.74 | 293285 |
| 1731627300 | 4.16 | -0.31 | -6.94 | 4.46 | 4.5 | 4.05 | 246668 |
| 1731540900 | 4.47 | 0.17 | 3.95 | 4.37 | 4.49 | 4.12 | 203916 |
| 1731454500 | 4.3 | -0.09 | -2.05 | 4.4 | 4.41 | 4.19 | 192474 |
| 1731368100 | 4.39 | 0 | 0.00 | 4.4 | 4.4999 | 4.2699999 | 205409 |
| 1731108900 | 4.39 | 0.39 | 9.61 | 4.0199999 | 4.4486 | 3.93 | 177706 |
| 1731022500 | 4.005 | -0.13 | -3.03 | 4.15 | 4.4045 | 3.9 | 217099 |
| 1730936100 | 4.13 | -0.05 | -1.20 | 4.35 | 4.35 | 3.88 | 174965 |
| 1730849700 | 4.18 | -0.2 | -4.57 | 4.33 | 4.4499 | 4.07 | 181886 |
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
