Premium
Mesa Air Group Inc (MESA)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.095 | 9.04761904762 | 1.05 | 1.2 | 1.04 | 255565 | 1.1463348 | CS |
| 4 | 0.255 | 28.6516853933 | 0.89 | 1.2 | 0.86 | 256584 | 1.06283528 | CS |
| 12 | -0.055 | -4.58333333333 | 1.2 | 1.26 | 0.8388 | 249781 | 0.9960427 | CS |
| 26 | -0.435 | -27.5316455696 | 1.58 | 1.89 | 0.8388 | 250632 | 1.25271026 | CS |
| 52 | 0.195 | 20.5263157895 | 0.95 | 1.89 | 0.5523 | 603973 | 1.04830754 | CS |
| 156 | -4.275 | -78.8745387454 | 5.42 | 6.17 | 0.4 | 487151 | 1.96266021 | CS |
| 260 | -7.855 | -87.2777777778 | 9 | 17.4 | 0.4 | 630456 | 4.89261931 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734046500 | 1.06 | 0 | 0.00 | 1.05 | 1.0799 | 1.05 | 76083 |
| 1733960100 | 1.06 | 0.01 | 0.95 | 1.05 | 1.08 | 1.05 | 195533 |
| 1733873700 | 1.05 | -0.03 | -2.78 | 1.07 | 1.09 | 1.03 | 106827 |
| 1733787300 | 1.08 | 0.03 | 2.86 | 1.07 | 1.0858 | 1.04 | 203640 |
| 1733528100 | 1.05 | 0.02 | 1.94 | 1.08 | 1.09 | 1.0149999 | 357946 |
| 1733441700 | 1.03 | 0.03 | 3.00 | 1 | 1.1 | 1 | 412366 |
| 1733355300 | 1 | -0.02 | -1.96 | 1.01 | 1.0466 | 0.9921 | 155606 |
| 1733268900 | 1.02 | -0.01 | -0.97 | 1.03 | 1.06 | 1 | 145229 |
| 1733182500 | 1.03 | -0.05 | -4.63 | 1.07 | 1.09 | 0.99 | 388232 |
| 1732917840 | 1.08 | -0.04 | -3.57 | 1.11 | 1.12 | 1.08 | 122383 |
| 1732750500 | 1.12 | 0.1 | 9.80 | 1.09 | 1.15 | 1.04 | 649072 |
| 1732664100 | 1.02 | 0.04 | 4.36 | 0.99 | 1.03 | 0.99 | 333909 |
| 1732577700 | 0.9774 | 0.107 | 12.29 | 0.87 | 0.986 | 0.87 | 467137 |
| 1732318500 | 0.8704 | 0.0054 | 0.62 | 0.89 | 0.89 | 0.86 | 119944 |
| 1732232100 | 0.865 | 0.004 | 0.46 | 0.85 | 0.8799 | 0.85 | 127926 |
| 1732145700 | 0.861 | -0.0041 | -0.47 | 0.86 | 0.8877 | 0.85 | 113930 |
| 1732059300 | 0.8651 | 0.0151 | 1.78 | 0.859 | 0.8801 | 0.844577 | 117586 |
| 1731972900 | 0.85 | -0.0064 | -0.75 | 0.85 | 0.872 | 0.8388 | 192630 |
| 1731713700 | 0.8564 | -0.0212 | -2.42 | 0.8777 | 0.89 | 0.84 | 306254 |
| 1731627300 | 0.8776 | -0.0024 | -0.27 | 0.91 | 0.936 | 0.8601 | 222486 |
| 1731540900 | 0.88 | -0.0596 | -6.34 | 0.91 | 0.95 | 0.85 | 332577 |
| 1731454500 | 0.9396 | -0.0005 | -0.05 | 0.9109 | 0.95 | 0.89 | 157331 |
| 1731368100 | 0.9401 | 0.0201 | 2.18 | 0.92 | 0.95 | 0.89 | 272327 |
| 1731108900 | 0.92 | 0.0432 | 4.93 | 0.88 | 0.9371 | 0.8696 | 285892 |
| 1731022500 | 0.8768 | -0.0197 | -2.20 | 0.9042 | 0.906 | 0.85 | 239162 |
| 1730936100 | 0.8965 | 0.0115 | 1.30 | 0.9 | 0.9149 | 0.88 | 296090 |
| 1730849700 | 0.885 | 0.0032 | 0.36 | 0.8922 | 0.9177 | 0.88 | 105360 |
| 1730763300 | 0.8818 | -0.038 | -4.13 | 0.91 | 0.93 | 0.88 | 176641 |
| 1730500500 | 0.9198 | 0.0038 | 0.41 | 0.92 | 0.937599 | 0.900136 | 89692 |
| 1730414100 | 0.916 | 0.0049 | 0.54 | 0.9 | 0.94 | 0.891 | 74369 |
| 1730327700 | 0.9111 | -0.0275 | -2.93 | 0.94 | 0.94087 | 0.9101 | 58692 |
| 1730241300 | 0.9386 | 0.0189 | 2.06 | 0.92 | 0.95 | 0.9045 | 183356 |
| 1730154900 | 0.9197 | 0.031 | 3.49 | 0.9039 | 0.92 | 0.8955 | 151828 |
| 1729895700 | 0.8887 | -0.0102 | -1.13 | 0.9133 | 0.92 | 0.88 | 160946 |
| 1729809300 | 0.8989 | -0.0361 | -3.86 | 0.9333 | 0.96 | 0.89 | 255029 |
| 1729722900 | 0.935 | -0.005 | -0.53 | 0.95 | 0.95 | 0.9203 | 195124 |
| 1729636500 | 0.94 | 0.0001 | 0.01 | 0.94 | 0.9898 | 0.89 | 481100 |
| 1729550100 | 0.9399 | 0.0309 | 3.40 | 0.92 | 0.96 | 0.91 | 221345 |
| 1729290900 | 0.909 | 0.044 | 5.09 | 0.91 | 0.95 | 0.88314 | 765960 |
| 1729204500 | 0.865 | -0.18 | -17.22 | 1.1399999 | 1.1399999 | 0.8511 | 1582314 |
| 1729118100 | 1.045 | -0.12 | -9.91 | 1.15 | 1.16 | 1 | 874209 |
| 1729031700 | 1.16 | -0.02 | -1.69 | 1.18 | 1.19 | 1.12 | 334846 |
| 1728945300 | 1.18 | 0.01 | 0.85 | 1.19 | 1.19 | 1.15 | 97419 |
| 1728686100 | 1.17 | -0.03 | -2.09 | 1.2 | 1.22 | 1.17 | 72486 |
| 1728599700 | 1.195 | -0.01 | -0.42 | 1.2 | 1.2 | 1.135 | 138881 |
| 1728513300 | 1.2 | -0.01 | -0.83 | 1.21 | 1.24 | 1.19 | 112926 |
| 1728426900 | 1.21 | 0.01 | 0.83 | 1.19 | 1.26 | 1.18 | 266123 |
| 1728340500 | 1.2 | 0.02 | 1.69 | 1.22 | 1.25 | 1.165 | 130484 |
| 1728081300 | 1.18 | 0.02 | 1.72 | 1.17 | 1.21 | 1.16 | 90049 |
| 1727994900 | 1.16 | -0.03 | -2.52 | 1.19 | 1.23 | 1.15 | 123069 |
| 1727908500 | 1.19 | 0.05 | 4.39 | 1.16 | 1.2 | 1.1 | 112685 |
| 1727822100 | 1.1399999 | -0.07 | -5.79 | 1.18 | 1.19 | 1.1399999 | 82251 |
| 1727735700 | 1.21 | 0.03 | 2.54 | 1.16 | 1.23 | 1.15 | 135305 |
| 1727476500 | 1.18 | -0.02 | -1.67 | 1.2 | 1.21 | 1.15 | 118481 |
| 1727390100 | 1.2 | 0.07 | 6.19 | 1.1399999 | 1.2 | 1.1299999 | 226836 |
| 1727303700 | 1.1299999 | -0.04 | -3.42 | 1.2 | 1.2 | 1.09 | 267936 |
| 1727217300 | 1.17 | 0.02 | 1.74 | 1.15 | 1.2 | 1.0899 | 422100 |
| 1727130900 | 1.15 | 0 | 0.00 | 1.16 | 1.17 | 1.12 | 129166 |
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
