Premium
Malibu Boats Inc (MBUU)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.39 | -14.5823824738 | 43.82 | 43.82 | 37.34 | 198586 | 39.79555747 | CS |
| 4 | -4.94 | -11.6591928251 | 42.37 | 46.81 | 37.34 | 168707 | 42.52908837 | CS |
| 12 | -1.55 | -3.9763981529 | 38.98 | 47.82 | 37.34 | 197360 | 42.0124774 | CS |
| 26 | 1.94 | 5.46632854325 | 35.49 | 47.82 | 30.2 | 218323 | 38.46397693 | CS |
| 52 | -15.87 | -29.7748592871 | 53.3 | 56.03 | 30.2 | 240481 | 39.59636639 | CS |
| 156 | -26.96 | -41.8698555676 | 64.39 | 72.47 | 30.2 | 183413 | 48.65917817 | CS |
| 260 | -2.66 | -6.63507109005 | 40.09 | 93 | 18.12 | 194079 | 52.8731587 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 37.43 | 0.03 | 0.08 | 37.08 | 38.68 | 36.4 | 380608 |
| 1734651300 | 37.4 | -1.1 | -2.86 | 38.86 | 39.805 | 37.34 | 226653 |
| 1734564900 | 38.5 | -1.93 | -4.77 | 40.92 | 41.26 | 38.27 | 223054 |
| 1734478500 | 40.43 | -0.69 | -1.68 | 40.61 | 40.91 | 40.1053 | 161687 |
| 1734392100 | 41.12 | -1.09 | -2.58 | 42.27 | 42.82 | 41 | 175994 |
| 1734132900 | 42.21 | -1.93 | -4.37 | 43.82 | 43.82 | 40.74 | 205540 |
| 1734046500 | 44.14 | -0.09 | -0.20 | 44.01 | 44.62 | 43.75 | 82342 |
| 1733960100 | 44.23 | -0.05 | -0.11 | 44.81 | 44.81 | 43.84 | 105634 |
| 1733873700 | 44.28 | 0.61 | 1.40 | 43.56 | 44.46 | 42.3 | 122425 |
| 1733787300 | 43.67 | 0.59 | 1.37 | 43.29 | 44.67 | 43.29 | 110763 |
| 1733528100 | 43.08 | -0.49 | -1.12 | 44.29 | 45.02 | 42.98 | 94645 |
| 1733441700 | 43.57 | -0.66 | -1.49 | 44.12 | 44.75 | 43.51 | 133467 |
| 1733355300 | 44.23 | 0.25 | 0.58 | 43.59 | 44.94 | 43.4 | 239417 |
| 1733268900 | 43.975 | 0.59 | 1.35 | 43.48 | 44.15 | 42.88 | 173211 |
| 1733182500 | 43.39 | 0.04 | 0.09 | 43.51 | 44.62 | 42.9211 | 186094 |
| 1732917840 | 43.35 | -0.29 | -0.66 | 42.01 | 43.98 | 42.01 | 95885 |
| 1732750500 | 43.64 | 1.49 | 3.53 | 42.46 | 44.39 | 42.46 | 230278 |
| 1732664100 | 42.15 | -3.07 | -6.79 | 44.47 | 44.91 | 41.96 | 273740 |
| 1732577700 | 45.22 | 2.07 | 4.80 | 43.64 | 46.81 | 43.64 | 236859 |
| 1732318500 | 43.15 | 1.09 | 2.59 | 42.37 | 43.34 | 42.275 | 148228 |
| 1732232100 | 42.06 | 1.51 | 3.72 | 40.55 | 42.14 | 40.55 | 124833 |
| 1732145700 | 40.55 | 0.2 | 0.50 | 40 | 40.55 | 39.66 | 186640 |
| 1732059300 | 40.35 | -0.67 | -1.63 | 40.74 | 40.74 | 39.6 | 140941 |
| 1731972900 | 41.02 | -0.2 | -0.49 | 41.01 | 41.81 | 40.8518 | 102569 |
| 1731713700 | 41.22 | -0.28 | -0.67 | 41.77 | 41.77 | 40.485 | 123006 |
| 1731627300 | 41.5 | 0.12 | 0.29 | 41.46 | 42.02 | 41.2 | 193772 |
| 1731540900 | 41.38 | -0.25 | -0.60 | 42.25 | 42.25 | 41.2421 | 163148 |
| 1731454500 | 41.63 | -2.13 | -4.87 | 43.72 | 43.83 | 41.05 | 292164 |
| 1731368100 | 43.76 | -0.2 | -0.45 | 44.55 | 44.83 | 43.45 | 155241 |
| 1731108900 | 43.96 | -0.98 | -2.18 | 44.79 | 44.79 | 43.87 | 113362 |
| 1731022500 | 44.94 | -0.36 | -0.79 | 45.37 | 46.115 | 44.29 | 225609 |
| 1730936100 | 45.3 | 1.5 | 3.42 | 45.9 | 47.3 | 44.995 | 384643 |
| 1730849700 | 43.8 | 1.47 | 3.47 | 42.33 | 44.04 | 42 | 243010 |
| 1730763300 | 42.33 | -1.6 | -3.64 | 44 | 44.44 | 42.285 | 311312 |
| 1730500500 | 43.93 | -0.95 | -2.12 | 44.06 | 44.7 | 43.49 | 392848 |
| 1730414100 | 44.88 | 2.66 | 6.30 | 45.7 | 47.82 | 44.065 | 630074 |
| 1730327700 | 42.22 | -0.14 | -0.33 | 42.13 | 43.22 | 41.63 | 206150 |
| 1730241300 | 42.36 | 0.45 | 1.07 | 41.84 | 42.39 | 41.16 | 129721 |
| 1730154900 | 41.91 | 1.39 | 3.43 | 41.08 | 42.04 | 41.08 | 123011 |
| 1729895700 | 40.52 | 0.84 | 2.12 | 40.14 | 41.07 | 39.99 | 109346 |
| 1729809300 | 39.68 | 1.04 | 2.69 | 38.73 | 39.74 | 38.48 | 137948 |
| 1729722900 | 38.64 | -1.95 | -4.80 | 40.3 | 40.54 | 38.46 | 158511 |
| 1729636500 | 40.59 | -1.26 | -3.01 | 41.33 | 41.33 | 40.52 | 174319 |
| 1729550100 | 41.85 | -1.36 | -3.15 | 43.1 | 43.33 | 41.83 | 110251 |
| 1729290900 | 43.21 | -0.22 | -0.51 | 43.6 | 43.66 | 42.67 | 130750 |
| 1729204500 | 43.43 | 0.8 | 1.88 | 42.54 | 43.49 | 41.725 | 214165 |
| 1729118100 | 42.63 | 0.44 | 1.04 | 42.41 | 44.31 | 42.385 | 342815 |
| 1729031700 | 42.19 | 0.91 | 2.20 | 41.16 | 42.8 | 41.16 | 241879 |
| 1728945300 | 41.28 | 0.53 | 1.30 | 40.58 | 41.37 | 40.1205 | 170784 |
| 1728686100 | 40.75 | 0.75 | 1.88 | 39.83 | 41.2 | 39.83 | 151259 |
| 1728599700 | 40 | -0.39 | -0.97 | 39.68 | 40.185 | 39.175 | 150375 |
| 1728513300 | 40.39 | 1.38 | 3.54 | 38.96 | 40.64 | 38.92 | 148087 |
| 1728426900 | 39.01 | -0.51 | -1.29 | 39.56 | 39.63 | 38.74 | 153773 |
| 1728340500 | 39.52 | -0.18 | -0.45 | 39.26 | 39.63 | 38.68 | 186916 |
| 1728081300 | 39.7 | -0.26 | -0.65 | 40.55 | 40.91 | 39.17 | 214242 |
| 1727994900 | 39.96 | -0.01 | -0.03 | 39.79 | 40.49 | 39.18 | 382996 |
| 1727908500 | 39.97 | 1.05 | 2.70 | 38.56 | 40.75 | 38.56 | 514758 |
| 1727822100 | 38.92 | 0.11 | 0.28 | 38.63 | 39.33 | 37.74 | 230315 |
| 1727735700 | 38.81 | -0.34 | -0.87 | 38.75 | 39.12 | 38.37 | 139482 |
| 1727476500 | 39.15 | 0.82 | 2.14 | 38.98 | 40.17 | 38.78 | 162406 |
| 1727390100 | 38.33 | 0.71 | 1.89 | 38.31 | 39.015 | 38.17 | 138537 |
| 1727303700 | 37.62 | -1.2 | -3.09 | 39.08 | 39.08 | 37.6 | 192551 |
| 1727217300 | 38.82 | 0.63 | 1.65 | 38.55 | 39.0125 | 38.48 | 158594 |
| 1727130900 | 38.19 | -1.38 | -3.49 | 39.62 | 39.93 | 37.87 | 195804 |
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
