Premium
MGE Energy Inc (MGEE)
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 | 2.025 | 2.24401595745 | 90.24 | 93.635 | 88.015 | 135693 | 90.89044455 | CS |
| 4 | 3.685 | 4.16008128246 | 88.58 | 95 | 88.015 | 125837 | 91.40410586 | CS |
| 12 | -3.185 | -3.33682556312 | 95.45 | 96.45 | 84.565 | 160992 | 90.92219061 | CS |
| 26 | 4.615 | 5.26525955505 | 87.65 | 109.22 | 84.565 | 144423 | 94.40036742 | CS |
| 52 | 13.395 | 16.9836439711 | 78.87 | 109.22 | 72.2681 | 194032 | 84.01662068 | CS |
| 156 | 16.165 | 21.2417871222 | 76.1 | 109.22 | 61.67 | 143229 | 78.79439015 | CS |
| 260 | 30.135 | 48.5031385804 | 62.13 | 109.22 | 47.19 | 126210 | 75.5896121 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 92.47 | 0.07 | 0.08 | 92.89 | 93.635 | 91.05 | 151137 |
| 1741646100 | 92.4 | 2.44 | 2.71 | 89.96 | 93.28 | 89.96 | 168899 |
| 1741390500 | 89.96 | 1.11 | 1.25 | 89.84 | 91 | 88.64 | 106162 |
| 1741304100 | 88.85 | -0.84 | -0.94 | 89.04 | 89.41 | 88.015 | 109622 |
| 1741217700 | 89.69 | -1.19 | -1.31 | 90.24 | 91.175 | 88.585 | 142644 |
| 1741131300 | 90.88 | -1.79 | -1.93 | 92.6 | 93.59 | 90.63 | 213449 |
| 1741044900 | 92.67 | 0.89 | 0.97 | 91.45 | 92.92 | 91.45 | 126719 |
| 1740785700 | 91.78 | 0.67 | 0.74 | 91.37 | 92.03 | 90.9 | 132943 |
| 1740699300 | 91.11 | -2.21 | -2.37 | 91.88 | 92.18 | 88.81 | 165307 |
| 1740612900 | 93.32 | -0.81 | -0.86 | 93.99 | 94.42 | 92.7201 | 77833 |
| 1740526500 | 94.13 | 1.13 | 1.22 | 93 | 95 | 93 | 126946 |
| 1740440100 | 93 | 0.81 | 0.88 | 92.54 | 94.99 | 91.58 | 158718 |
| 1740180900 | 92.19 | 1.08 | 1.19 | 91.75 | 92.71 | 90.45 | 187669 |
| 1740094500 | 91.11 | 0.51 | 0.56 | 90.01 | 91.35 | 89.785 | 84411 |
| 1740008100 | 90.6 | 0.16 | 0.18 | 90.12 | 91.5 | 90.12 | 117783 |
| 1739921700 | 90.44 | 1 | 1.12 | 89.18 | 90.63 | 89.18 | 76923 |
| 1739576100 | 89.44 | -1.02 | -1.13 | 90.59 | 91.21 | 89.23 | 64831 |
| 1739489700 | 90.46 | 1.05 | 1.17 | 89.4 | 90.73 | 89.03 | 76618 |
| 1739403300 | 89.41 | -0.65 | -0.72 | 88.58 | 90.05 | 88.58 | 102289 |
| 1739316900 | 90.06 | 0.48 | 0.54 | 88.6 | 90.11 | 88.321 | 112730 |
| 1739230500 | 89.58 | -0.63 | -0.70 | 90.58 | 90.93 | 89.55 | 101960 |
| 1738971300 | 90.21 | -0.84 | -0.92 | 90.73 | 91.19 | 89.48 | 149030 |
| 1738884900 | 91.05 | 0.51 | 0.56 | 90.46 | 91.2 | 89.695 | 132970 |
| 1738798500 | 90.54 | 1.56 | 1.75 | 89.31 | 90.67 | 89.13 | 137191 |
| 1738712100 | 88.98 | 0.31 | 0.35 | 88.1 | 89.085 | 87.48 | 185914 |
| 1738625700 | 88.67 | -1.18 | -1.31 | 85.25 | 89.47 | 85.25 | 130617 |
| 1738366500 | 89.85 | -0.42 | -0.47 | 89.91 | 91.495 | 89.64 | 843369 |
| 1738280100 | 90.27 | 2.08 | 2.36 | 88.92 | 90.54 | 88.6622 | 157930 |
| 1738193700 | 88.19 | 0.01 | 0.01 | 87.72 | 88.85 | 87.05 | 166697 |
| 1738107300 | 88.18 | -0.41 | -0.46 | 88.61 | 89.29 | 87.67 | 182668 |
| 1738020900 | 88.59 | 2.89 | 3.37 | 85.89 | 88.707 | 84.565 | 341718 |
| 1737761700 | 85.7 | -2 | -2.28 | 86.72 | 87.415 | 85.47 | 169966 |
| 1737675300 | 87.7 | 0 | 0.00 | 87.7 | 87.7 | 87.7 | 0 |
| 1737588900 | 87.7 | -6.48 | -6.88 | 93.59 | 93.59 | 87.42 | 632936 |
| 1737502500 | 94.18 | 0.38 | 0.41 | 94.71 | 95.32 | 93.01 | 138711 |
| 1737156900 | 93.8 | -0.05 | -0.05 | 94.8 | 94.9999 | 93.61 | 102276 |
| 1737070500 | 93.85 | 2.15 | 2.34 | 91.94 | 93.98 | 91.77 | 112228 |
| 1736984100 | 91.7 | 0.56 | 0.61 | 92.84 | 94.83 | 91.35 | 80064 |
| 1736897700 | 91.14 | 1.64 | 1.83 | 89.81 | 91.24 | 89.445 | 104854 |
| 1736811300 | 89.5 | 1.26 | 1.43 | 87.9 | 96.25 | 87.8095 | 121499 |
| 1736552100 | 88.24 | -2.96 | -3.25 | 90 | 90.76 | 88.13 | 114732 |
| 1736379300 | 91.2 | 0.17 | 0.19 | 90.85 | 91.7512 | 89.37 | 115209 |
| 1736292900 | 91.03 | 0.67 | 0.74 | 90.15 | 91.25 | 90.01 | 180905 |
| 1736206500 | 90.36 | -3 | -3.21 | 93.27 | 93.465 | 90.16 | 190872 |
| 1735947300 | 93.36 | 0.4 | 0.43 | 93.44 | 94.62 | 93.05 | 188136 |
| 1735860900 | 92.96 | -1 | -1.06 | 94.37 | 95.235 | 92.47 | 137082 |
| 1735688100 | 93.96 | -0.42 | -0.45 | 94.57 | 95.255 | 93.45 | 84933 |
| 1735601700 | 94.38 | -0.71 | -0.75 | 94.55 | 94.81 | 93.51 | 81602 |
| 1735342500 | 95.09 | -0.35 | -0.37 | 94.66 | 95.9 | 94.2 | 157094 |
| 1735256100 | 95.44 | 0.19 | 0.20 | 94.53 | 95.635 | 94.34 | 78848 |
| 1735077840 | 95.25 | 1.14 | 1.21 | 94.04 | 95.28 | 93.45 | 42519 |
| 1734996900 | 94.11 | -0.35 | -0.37 | 93.95 | 94.31 | 92.485 | 130270 |
| 1734737700 | 94.46 | 0.52 | 0.55 | 93.15 | 94.945 | 93.15 | 345531 |
| 1734651300 | 93.94 | 1.05 | 1.13 | 93.35 | 94.86 | 92.61 | 137034 |
| 1734564900 | 92.89 | -2.86 | -2.99 | 95.45 | 96.45 | 91.94 | 212567 |
| 1734478500 | 95.75 | -0.58 | -0.60 | 95.6 | 96.115 | 94.26 | 203764 |
| 1734392100 | 96.33 | -1.42 | -1.45 | 97.3 | 97.6549 | 95.81 | 177413 |
| 1734132900 | 97.75 | -0.65 | -0.66 | 97.92 | 99.52 | 97.25 | 122234 |
| 1734046500 | 98.4 | -2.88 | -2.84 | 101.29 | 102.36 | 97.98 | 129356 |
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
