Premium
Mesa Air Group Inc (MESA)
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 | -0.1073 | -10.5196078431 | 1.02 | 1.05 | 0.88 | 139584 | 0.95723461 | CS |
| 4 | -0.2573 | -21.9914529915 | 1.17 | 1.25 | 0.88 | 177087 | 1.08696579 | CS |
| 12 | -0.1973 | -17.7747747748 | 1.11 | 1.4286 | 0.88 | 224175 | 1.22548728 | CS |
| 26 | -0.3273 | -26.3951612903 | 1.24 | 1.4286 | 0.8388 | 234378 | 1.10606987 | CS |
| 52 | 0.0732 | 8.7194758785 | 0.8395 | 1.89 | 0.7511 | 267127 | 1.22440063 | CS |
| 156 | -3.1473 | -77.5197044335 | 4.06 | 4.62 | 0.4 | 461303 | 1.63930971 | CS |
| 260 | -3.0973 | -77.2394014963 | 4.01 | 17.4 | 0.4 | 622873 | 4.70331779 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 0.94 | 0.00995 | 1.07 | 0.935 | 0.9425 | 0.91 | 101763 |
| 1741732500 | 0.93005 | -0.00995 | -1.06 | 0.94 | 0.95 | 0.9128 | 122489 |
| 1741646100 | 0.94 | -0.095 | -9.18 | 1 | 1.03 | 0.88 | 359884 |
| 1741390500 | 1.035 | -0.01 | -0.48 | 1.02 | 1.04 | 1 | 72843 |
| 1741304100 | 1.04 | 0.02 | 1.96 | 1.02 | 1.06 | 1.01 | 66473 |
| 1741217700 | 1.02 | 0.03 | 3.02 | 1.01 | 1.059 | 0.99 | 111717 |
| 1741131300 | 0.9901 | -0.0099 | -0.99 | 1 | 1.03 | 0.96 | 144067 |
| 1741044900 | 1 | -0.14 | -12.28 | 1.12 | 1.1399999 | 0.9901 | 257382 |
| 1740785700 | 1.1399999 | 0.03 | 2.70 | 1.11 | 1.1399999 | 1.0847 | 106842 |
| 1740699300 | 1.11 | -0.05 | -4.31 | 1.1299999 | 1.16 | 1.09 | 142331 |
| 1740612900 | 1.16 | 0.03 | 2.65 | 1.1399999 | 1.18 | 1.1399999 | 117698 |
| 1740526500 | 1.1299999 | -0.04 | -3.42 | 1.15 | 1.18 | 1.1299999 | 211600 |
| 1740440100 | 1.17 | 0.02 | 1.74 | 1.16 | 1.205 | 1.1299999 | 97189 |
| 1740180900 | 1.15 | -0.08 | -6.50 | 1.22 | 1.225 | 1.15 | 124447 |
| 1740094500 | 1.23 | 0 | 0.00 | 1.23 | 1.25 | 1.22 | 233087 |
| 1740008100 | 1.23 | 0.11 | 9.82 | 1.1 | 1.2499 | 1.1 | 303436 |
| 1739921700 | 1.12 | 0.03 | 2.75 | 1.09 | 1.15 | 1.085 | 120874 |
| 1739576100 | 1.09 | -0.05 | -3.96 | 1.1399999 | 1.1599 | 1.01 | 508470 |
| 1739489700 | 1.135 | -0.01 | -0.44 | 1.17 | 1.17 | 1.12 | 208706 |
| 1739403300 | 1.1399999 | -0.05 | -4.20 | 1.19 | 1.195 | 1.1399999 | 204353 |
| 1739316900 | 1.19 | 0.02 | 1.71 | 1.15 | 1.2 | 1.11 | 296983 |
| 1739230500 | 1.17 | -0.08 | -6.40 | 1.24 | 1.25 | 1.17 | 281889 |
| 1738971300 | 1.25 | -0.01 | -0.79 | 1.25 | 1.2952 | 1.22 | 181460 |
| 1738884900 | 1.26 | -0.01 | -0.79 | 1.27 | 1.29 | 1.23 | 124948 |
| 1738798500 | 1.27 | -0.02 | -1.55 | 1.28 | 1.3 | 1.26 | 100025 |
| 1738712100 | 1.29 | 0.03 | 2.38 | 1.26 | 1.31 | 1.26 | 159297 |
| 1738625700 | 1.26 | 0 | 0.00 | 1.22 | 1.27 | 1.2199 | 279345 |
| 1738366500 | 1.26 | -0.02 | -1.56 | 1.27 | 1.325 | 1.25 | 174095 |
| 1738280100 | 1.28 | 0.03 | 1.99 | 1.24 | 1.2899 | 1.24 | 85749 |
| 1738193700 | 1.2549999 | 0 | 0.40 | 1.23 | 1.26 | 1.22 | 136379 |
| 1738107300 | 1.25 | -0.07 | -5.30 | 1.32 | 1.33 | 1.22 | 340804 |
| 1738020900 | 1.32 | 0.01 | 0.76 | 1.31 | 1.34 | 1.31 | 140862 |
| 1737761700 | 1.31 | -0.06 | -4.38 | 1.32 | 1.36 | 1.3 | 100410 |
| 1737675300 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1737588900 | 1.37 | -0.01 | -0.36 | 1.36 | 1.3899999 | 1.3413 | 150979 |
| 1737502500 | 1.375 | 0.04 | 3.38 | 1.33 | 1.3899999 | 1.325 | 232230 |
| 1737156900 | 1.33 | 0 | 0.00 | 1.35 | 1.3799999 | 1.28 | 276369 |
| 1737070500 | 1.33 | 0.02 | 1.53 | 1.28 | 1.35 | 1.28 | 171506 |
| 1736984100 | 1.31 | -0.03 | -2.24 | 1.33 | 1.3588 | 1.28 | 291635 |
| 1736897700 | 1.34 | -0.01 | -0.74 | 1.36 | 1.3998 | 1.3 | 168261 |
| 1736811300 | 1.35 | -0.01 | -0.74 | 1.35 | 1.41 | 1.29 | 343086 |
| 1736552100 | 1.36 | 0.01 | 0.74 | 1.35 | 1.37 | 1.3 | 312125 |
| 1736379300 | 1.35 | 0.04 | 3.05 | 1.32 | 1.35 | 1.275 | 276907 |
| 1736292900 | 1.31 | 0.05 | 3.97 | 1.35 | 1.4286 | 1.25 | 1243935 |
| 1736206500 | 1.26 | 0 | 0.00 | 1.27 | 1.29 | 1.24 | 200599 |
| 1735947300 | 1.26 | -0.01 | -0.79 | 1.25 | 1.28 | 1.22 | 104384 |
| 1735860900 | 1.27 | 0.11 | 9.48 | 1.22 | 1.37 | 1.2 | 363404 |
| 1735688100 | 1.16 | -0.09 | -7.20 | 1.2 | 1.27 | 1.16 | 313476 |
| 1735601700 | 1.25 | -0.06 | -4.58 | 1.28 | 1.35 | 1.23 | 336533 |
| 1735342500 | 1.31 | -0.02 | -1.13 | 1.29 | 1.36 | 1.29 | 296012 |
| 1735256100 | 1.325 | 0.2 | 17.26 | 1.12 | 1.33 | 1.12 | 703333 |
| 1735077840 | 1.1299999 | -0.03 | -2.59 | 1.17 | 1.17 | 1.09 | 87905 |
| 1734996900 | 1.16 | 0.01 | 1.31 | 1.12 | 1.17 | 1.0954 | 91862 |
| 1734737700 | 1.145 | 0.02 | 1.33 | 1.1399999 | 1.17 | 1.05 | 169045 |
| 1734651300 | 1.1299999 | 0.04 | 3.67 | 1.08 | 1.17 | 1.08 | 134693 |
| 1734564900 | 1.09 | -0.11 | -9.17 | 1.18 | 1.19 | 1.04 | 307121 |
| 1734478500 | 1.2 | 0.02 | 1.69 | 1.19 | 1.2 | 1.12 | 244723 |
| 1734392100 | 1.18 | 0.11 | 10.28 | 1.07 | 1.18 | 1.07 | 468223 |
| 1734132900 | 1.07 | 0.01 | 0.94 | 1.05 | 1.08 | 1.0405 | 123065 |
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
