Premium
Malibu Boats Inc (MBUU)
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 | 1.58 | 5.81523739418 | 27.17 | 29.17 | 25.955 | 395439 | 27.46826466 | CS |
| 4 | 0.96 | 3.45448002879 | 27.79 | 29.17 | 25.955 | 301312 | 27.38887844 | CS |
| 12 | 4.45 | 18.3127572016 | 24.3 | 32 | 23.84 | 363278 | 26.81916065 | CS |
| 26 | -0.2 | -0.690846286701 | 28.95 | 34.97 | 23.84 | 300102 | 27.77335096 | CS |
| 52 | -2.94 | -9.27737456611 | 31.69 | 39.65 | 23.84 | 249196 | 29.07636051 | CS |
| 156 | -27.49 | -48.8798008535 | 56.24 | 60.715 | 23.84 | 220577 | 35.78913115 | CS |
| 260 | -45.88 | -61.476617982 | 74.63 | 86.65 | 23.84 | 194650 | 44.04170661 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 28.75 | -0.36 | -1.24 | 28.97 | 29.38 | 28.23 | 692862 |
| 1782426900 | 29.11 | 1.72 | 6.28 | 27.49 | 29.17 | 27.49 | 503619 |
| 1782340500 | 27.39 | 1.27 | 4.86 | 26.43 | 28.09 | 26.43 | 431895 |
| 1782254100 | 26.12 | -0.25 | -0.95 | 25.955 | 26.665 | 25.955 | 333049 |
| 1782167700 | 26.37 | -0.88 | -3.23 | 27.17 | 27.685 | 26.34 | 313193 |
| 1781822100 | 27.25 | 0.3 | 1.11 | 27.45 | 28.47 | 27.19 | 484387 |
| 1781735700 | 26.95 | -1.08 | -3.85 | 27.82 | 28.57 | 26.7 | 175781 |
| 1781649300 | 28.03 | 0.34 | 1.23 | 27.7 | 28.265 | 27.57 | 162548 |
| 1781562900 | 27.69 | -0.19 | -0.68 | 28.4 | 29.14 | 27.59 | 340461 |
| 1781303700 | 27.88 | 0.74 | 2.73 | 27.34 | 28.28 | 27.23 | 205616 |
| 1781217300 | 27.14 | 0.54 | 2.01 | 27.19 | 27.46 | 26.44 | 184457 |
| 1781130900 | 26.605 | -1.42 | -5.05 | 28.19 | 28.31 | 26.59 | 205604 |
| 1781044500 | 28.02 | 0.93 | 3.43 | 27.52 | 28.44 | 27.47 | 214242 |
| 1780958100 | 27.09 | 0.7 | 2.65 | 26.47 | 27.505 | 26.335 | 382065 |
| 1780698900 | 26.39 | -0.68 | -2.51 | 27.05 | 27.69 | 26.15 | 160208 |
| 1780612500 | 27.07 | -0.21 | -0.77 | 27.69 | 27.94 | 26.17 | 418531 |
| 1780526100 | 27.28 | -0.24 | -0.87 | 27.13 | 27.8 | 27 | 267363 |
| 1780439700 | 27.52 | -0.49 | -1.75 | 28.09 | 28.22 | 27.46 | 262702 |
| 1780353300 | 28.01 | 0.55 | 2.00 | 27.3 | 28.06 | 26.97 | 249359 |
| 1780094100 | 27.46 | -0.38 | -1.36 | 27.79 | 28.1261 | 27.27 | 429716 |
| 1780007700 | 27.84 | -0.4 | -1.42 | 28.24 | 28.6503 | 27.76 | 345554 |
| 1779921300 | 28.24 | -0.44 | -1.53 | 29.09 | 29.76 | 28.11 | 343033 |
| 1779834900 | 28.68 | 1.11 | 4.03 | 27.91 | 28.83 | 27.86 | 421196 |
| 1779489300 | 27.57 | 0.71 | 2.64 | 27 | 27.6 | 26.63 | 289747 |
| 1779402900 | 26.86 | 0.85 | 3.27 | 25.8 | 27.41 | 25.13 | 327271 |
| 1779316500 | 26.01 | 1.15 | 4.63 | 24.9 | 26.07 | 24.39 | 280736 |
| 1779230100 | 24.86 | -0.76 | -2.97 | 25.57 | 25.59 | 24.38 | 300487 |
| 1779143700 | 25.62 | -0.6 | -2.29 | 26.07 | 26.61 | 25.425 | 317922 |
| 1778884500 | 26.22 | -1.02 | -3.74 | 27.13 | 27.36 | 26.15 | 301386 |
| 1778798100 | 27.24 | -0.9 | -3.20 | 28.19 | 28.6 | 26.96 | 291427 |
| 1778711700 | 28.14 | 0.04 | 0.14 | 27.87 | 28.98 | 27.81 | 514998 |
| 1778625300 | 28.1 | -1.56 | -5.26 | 29.64 | 29.735 | 27.9 | 419935 |
| 1778538900 | 29.66 | -0.43 | -1.43 | 30.09 | 31.045 | 29.46 | 507716 |
| 1778279700 | 30.09 | 4.69 | 18.46 | 27.5 | 32 | 26.92 | 1224450 |
| 1778193300 | 25.4 | -0.3 | -1.17 | 25.72 | 26.27 | 25.32 | 620112 |
| 1778106900 | 25.7 | 0.7 | 2.80 | 25.49 | 26.09 | 25.435 | 233032 |
| 1778020500 | 25 | 1.04 | 4.34 | 24.26 | 25.36 | 24.06 | 204998 |
| 1777934100 | 23.96 | -1.75 | -6.81 | 25.63 | 25.63 | 23.84 | 245376 |
| 1777674900 | 25.71 | 0.11 | 0.43 | 25.81 | 25.96 | 25.3856 | 161245 |
| 1777588500 | 25.6 | 0.38 | 1.51 | 25.07 | 25.71 | 24.91 | 190388 |
| 1777502100 | 25.22 | -0.34 | -1.33 | 25.54 | 25.72 | 25.01 | 202616 |
| 1777415700 | 25.56 | 0.06 | 0.24 | 25.6 | 25.65 | 24.85 | 224058 |
| 1777329300 | 25.5 | -0.6 | -2.30 | 26.1 | 26.47 | 25.43 | 241307 |
| 1777070100 | 26.1 | -0.24 | -0.91 | 26.19 | 26.3 | 25.81 | 183700 |
| 1776983700 | 26.34 | 1.13 | 4.48 | 25.42 | 26.79 | 24.77 | 604627 |
| 1776897300 | 25.21 | -0.89 | -3.41 | 26.21 | 26.6 | 24.94 | 319591 |
| 1776810900 | 26.1 | -0.61 | -2.28 | 26.82 | 27.4 | 26.02 | 416305 |
| 1776724500 | 26.71 | 0.17 | 0.64 | 26.26 | 26.9 | 26.1 | 1250857 |
| 1776465300 | 26.54 | 1.81 | 7.32 | 25.26 | 27.08 | 25.22 | 832928 |
| 1776378900 | 24.73 | -0.03 | -0.12 | 24.63 | 25.87 | 24.5528 | 483223 |
| 1776292500 | 24.76 | -1.67 | -6.32 | 26.13 | 26.13 | 24.58 | 247552 |
| 1776206100 | 26.43 | 0.6 | 2.32 | 25.81 | 26.74 | 25.5 | 398462 |
| 1776119700 | 25.83 | 0.35 | 1.37 | 25.36 | 26.19 | 24.685 | 248756 |
| 1775860500 | 25.48 | 0.13 | 0.51 | 25.43 | 25.64 | 25.17 | 205997 |
| 1775774100 | 25.35 | 0.43 | 1.73 | 24.69 | 25.91 | 24.31 | 614533 |
| 1775687700 | 24.92 | 0.77 | 3.19 | 25.365 | 25.88 | 24.81 | 343858 |
| 1775601300 | 24.15 | -0.13 | -0.54 | 24.1 | 24.74 | 23.9201 | 316307 |
| 1775514900 | 24.28 | -0.2 | -0.82 | 24.3 | 24.82 | 24.01 | 301127 |
| 1775169300 | 24.48 | -0.87 | -3.43 | 24.97 | 25.16 | 24 | 355832 |
| 1775082900 | 25.35 | -0.57 | -2.20 | 25.92 | 26.09 | 25.23 | 220941 |
| 1774996500 | 25.92 | -0.08 | -0.31 | 26.6 | 26.775 | 25.59 | 229148 |
| 1774910100 | 26 | -0.08 | -0.31 | 26.59 | 26.79 | 25.72 | 407793 |
| 1774650900 | 26.08 | -1.32 | -4.82 | 27.02 | 27.15 | 26.06 | 256588 |
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.
