Premium
MGP Ingredients Inc (MGPI)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.15 | -3.90492359932 | 29.45 | 30.01 | 27.88 | 291629 | 29.20549653 | CS |
| 4 | -3.99 | -12.3567668009 | 32.29 | 35.495 | 27.88 | 383916 | 31.295763 | CS |
| 12 | -10.42 | -26.9111570248 | 38.72 | 39.22 | 27.88 | 399736 | 33.11908688 | CS |
| 26 | -54.93 | -65.9978373183 | 83.23 | 84.76 | 27.88 | 442659 | 43.84642369 | CS |
| 52 | -58.57 | -67.4225854725 | 86.87 | 92.52 | 27.88 | 309452 | 54.38724585 | CS |
| 156 | -57.93 | -67.1807955468 | 86.23 | 125.74 | 27.88 | 197882 | 75.6379389 | CS |
| 260 | 2.38 | 9.18209876543 | 25.92 | 125.74 | 25.25 | 165705 | 70.1610863 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743460500 | 29.38 | 0.16 | 0.55 | 29.01 | 29.54 | 28.73 | 388526 |
| 1743201300 | 29.22 | -0.4 | -1.35 | 29.49 | 30.01 | 28.99 | 238039 |
| 1743114900 | 29.62 | 0.65 | 2.24 | 28.98 | 29.62 | 28.84 | 257563 |
| 1743028500 | 28.97 | 0.12 | 0.42 | 28.8 | 29.43 | 28.7974 | 217076 |
| 1742942100 | 28.85 | -0.47 | -1.60 | 29.45 | 29.57 | 28.65 | 356942 |
| 1742855700 | 29.32 | -0.23 | -0.78 | 29.48 | 30.04 | 29.01 | 302402 |
| 1742596500 | 29.55 | -0.71 | -2.35 | 29.97 | 30.295 | 29.53 | 422942 |
| 1742510100 | 30.26 | -0.17 | -0.56 | 30.41 | 30.835 | 30.05 | 288550 |
| 1742423700 | 30.43 | -1.14 | -3.61 | 31.43 | 31.92 | 30.01 | 257314 |
| 1742337300 | 31.57 | -0.85 | -2.62 | 32.049999 | 32.049999 | 31.16 | 325739 |
| 1742250900 | 32.42 | 1.55 | 5.02 | 30.49 | 32.45 | 30.49 | 391509 |
| 1741991700 | 30.87 | 0.04 | 0.13 | 31.15 | 31.4399 | 30.375 | 266643 |
| 1741905300 | 30.83 | 0.31 | 1.02 | 30.15 | 31.39 | 29.86 | 428710 |
| 1741818900 | 30.52 | -0.91 | -2.90 | 31.29 | 31.435 | 29.835 | 544353 |
| 1741732500 | 31.43 | -2.12 | -6.32 | 33.36 | 34.495 | 31.09 | 683795 |
| 1741646100 | 33.549999 | -0.46 | -1.35 | 33.75 | 35.27 | 33.299999 | 338354 |
| 1741390500 | 34.01 | -0.22 | -0.64 | 34.11 | 35.495 | 33.735 | 427135 |
| 1741304100 | 34.23 | 0.77 | 2.30 | 33.33 | 34.36 | 32.83 | 332704 |
| 1741217700 | 33.46 | 1.09 | 3.37 | 32.45 | 33.605 | 32.34 | 753633 |
| 1741131300 | 32.369999 | -0.1 | -0.31 | 32.29 | 34.5 | 32.07 | 456382 |
| 1741044900 | 32.47 | -0.27 | -0.82 | 32.67 | 32.715 | 31.84 | 486957 |
| 1740785700 | 32.74 | -0.52 | -1.56 | 33.13 | 33.73 | 32.369999 | 434358 |
| 1740699300 | 33.259999 | 1.04 | 3.23 | 33.18 | 33.32 | 31.52 | 942715 |
| 1740612900 | 32.22 | -0.37 | -1.14 | 31.48 | 34.3344 | 31.31 | 1074063 |
| 1740526500 | 32.59 | -0.24 | -0.73 | 32.939999 | 33.4 | 32.21 | 803111 |
| 1740440100 | 32.83 | 0.64 | 1.99 | 32.15 | 33.53 | 31.76 | 619782 |
| 1740180900 | 32.189999 | -0.05 | -0.16 | 32.64 | 32.799999 | 31.9 | 422619 |
| 1740094500 | 32.24 | -0.32 | -0.98 | 32.6 | 32.729999 | 32.119999 | 352382 |
| 1740008100 | 32.56 | -0.18 | -0.55 | 33.09 | 33.09 | 32.22 | 291712 |
| 1739921700 | 32.74 | -0.41 | -1.24 | 33.049999 | 33.605 | 32.284999 | 372349 |
| 1739576100 | 33.15 | 0.78 | 2.41 | 32.68 | 33.92 | 32.5 | 352327 |
| 1739489700 | 32.369999 | 0.53 | 1.66 | 32.08 | 32.482599 | 31.8701 | 265464 |
| 1739403300 | 31.84 | -1.33 | -4.01 | 32.7 | 32.784999 | 31.81 | 258854 |
| 1739316900 | 33.17 | 0.53 | 1.62 | 32.659999 | 33.189999 | 32.11 | 323313 |
| 1739230500 | 32.64 | -0.28 | -0.85 | 33.229999 | 33.2504 | 32.409999 | 321121 |
| 1738971300 | 32.92 | -0.89 | -2.63 | 33.63 | 33.9238 | 32.799999 | 313003 |
| 1738884900 | 33.81 | 0.01 | 0.03 | 34.36 | 34.37 | 33.35 | 248373 |
| 1738798500 | 33.8 | 0.34 | 1.02 | 33.409999 | 34.46 | 33.14 | 421148 |
| 1738712100 | 33.46 | -1.08 | -3.13 | 34.52 | 34.6779 | 33.38 | 443972 |
| 1738625700 | 34.54 | -1.59 | -4.40 | 35.13 | 35.465 | 34.247 | 421385 |
| 1738366500 | 36.13 | 0.07 | 0.19 | 36.25 | 36.47 | 35.6 | 359768 |
| 1738280100 | 36.06 | 0.25 | 0.68 | 36.24 | 36.455 | 35.615 | 380579 |
| 1738193700 | 35.815 | -0.29 | -0.79 | 36.05 | 36.255 | 35.55 | 304287 |
| 1738107300 | 36.1 | -1.14 | -3.06 | 37.07 | 37.38 | 36.05 | 268708 |
| 1738020900 | 37.24 | 1.05 | 2.90 | 36.62 | 38.11 | 36.19 | 347103 |
| 1737761700 | 36.19 | 0.79 | 2.23 | 35.88 | 36.67 | 35.31 | 344796 |
| 1737675300 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1737588900 | 35.4 | -0.4 | -1.12 | 35.58 | 35.58 | 34.63 | 404624 |
| 1737502500 | 35.8 | -0.25 | -0.69 | 36.05 | 36.4 | 35.61 | 273684 |
| 1737156900 | 36.05 | 0.14 | 0.39 | 36.28 | 36.435 | 35.565 | 186175 |
| 1737070500 | 35.91 | 0.6 | 1.70 | 35.31 | 36.06 | 34.88 | 248112 |
| 1736984100 | 35.31 | -1.01 | -2.78 | 36.91 | 37.095 | 35.29 | 201068 |
| 1736897700 | 36.32 | -0.34 | -0.93 | 36.65 | 37.1045 | 35.43 | 246489 |
| 1736811300 | 36.66 | 2.01 | 5.80 | 34.71 | 37.15 | 34.6 | 498476 |
| 1736552100 | 34.65 | -1.96 | -5.35 | 36.06 | 36.08 | 34.02 | 456986 |
| 1736379300 | 36.61 | 0.04 | 0.11 | 36.32 | 36.66 | 35.395 | 576646 |
| 1736292900 | 36.57 | -1.96 | -5.09 | 38.72 | 39.22 | 36.52 | 440369 |
| 1736206500 | 38.53 | 0.31 | 0.81 | 38.67 | 40.26 | 38.38 | 464370 |
| 1735947300 | 38.22 | -0.96 | -2.45 | 39.3 | 39.3 | 37.65 | 591954 |
| 1735860900 | 39.18 | -0.19 | -0.48 | 39.75 | 40.08 | 38.955 | 279951 |
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
