Premium
MGP Ingredients Inc (MGPI)
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 | 0.14 | 0.828402366864 | 16.9 | 17.57 | 16.13 | 351008 | 17.04774833 | CS |
| 4 | 0.25 | 1.48898153663 | 16.79 | 17.57 | 15.72 | 236733 | 16.62414841 | CS |
| 12 | -2.0721 | -10.8418227196 | 19.1121 | 20.78 | 15.72 | 210967 | 18.13424904 | CS |
| 26 | -7.32 | -30.0492610837 | 24.36 | 26.59 | 15.72 | 249969 | 20.14570061 | CS |
| 52 | -12.94 | -43.162108072 | 29.98 | 33.378 | 15.72 | 253384 | 23.31990442 | CS |
| 156 | -89.07 | -83.9411931015 | 106.11 | 124.955 | 15.72 | 255185 | 46.73849195 | CS |
| 260 | -50.74 | -74.859840661 | 67.78 | 125.74 | 15.72 | 203106 | 58.38650793 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 17.52 | 0.78 | 4.66 | 16.73 | 17.53 | 16.149999 | 370839 |
| 1782772500 | 16.739999 | -0.39 | -2.28 | 17.07 | 17.07 | 16.46 | 255032 |
| 1782513300 | 17.13 | 0.78 | 4.77 | 16.35 | 17.31 | 16.35 | 788846 |
| 1782426900 | 16.35 | -0.41 | -2.45 | 16.76 | 16.78 | 16.129999 | 155121 |
| 1782340500 | 16.76 | -0.14 | -0.83 | 16.9 | 17.31 | 16.736999 | 185204 |
| 1782254100 | 16.9 | 0.65 | 4.00 | 16.309999 | 16.93 | 16.29 | 213647 |
| 1782167700 | 16.25 | -0.19 | -1.16 | 16.329999 | 16.53 | 16.129999 | 214009 |
| 1781822100 | 16.44 | 0.68 | 4.31 | 15.96 | 16.6 | 15.85 | 278101 |
| 1781735700 | 15.76 | -0.56 | -3.43 | 16.3 | 16.45 | 15.72 | 243414 |
| 1781649300 | 16.32 | 0.02 | 0.12 | 16.35 | 16.52 | 16.18 | 208718 |
| 1781562900 | 16.3 | -0.2 | -1.21 | 16.61 | 16.684999 | 16.14 | 198866 |
| 1781303700 | 16.5 | 0.26 | 1.60 | 16.36 | 16.629999 | 16.239999 | 178835 |
| 1781217300 | 16.239999 | -0.18 | -1.10 | 16.489999 | 16.739899 | 15.78 | 212584 |
| 1781130900 | 16.42 | -0.08 | -0.48 | 16.59 | 16.79 | 16.399999 | 137872 |
| 1781044500 | 16.5 | 0 | 0.00 | 16.57 | 16.88 | 16.43 | 162903 |
| 1780958100 | 16.5 | -0.01 | -0.06 | 16.53 | 16.719999 | 16.469999 | 137572 |
| 1780698900 | 16.51 | 0.24 | 1.48 | 16.41 | 16.82 | 16.3 | 122322 |
| 1780612500 | 16.27 | -0.02 | -0.12 | 16.53 | 16.77 | 16.01 | 224184 |
| 1780526100 | 16.29 | -0.53 | -3.15 | 16.79 | 17 | 16.29 | 209863 |
| 1780439700 | 16.82 | -0.25 | -1.46 | 17.02 | 17.19 | 16.559999 | 198551 |
| 1780353300 | 17.07 | -0.58 | -3.29 | 17.5 | 17.59 | 17.02 | 184142 |
| 1780094100 | 17.65 | -0.81 | -4.39 | 18.28 | 18.28 | 17.6 | 131270 |
| 1780007700 | 18.46 | 0.18 | 0.98 | 18.35 | 18.64 | 18.26 | 153808 |
| 1779921300 | 18.28 | 0.48 | 2.70 | 17.93 | 18.47 | 17.93 | 166373 |
| 1779834900 | 17.8 | -0.25 | -1.39 | 18.12 | 18.12 | 17.7 | 207734 |
| 1779489300 | 18.05 | -0.05 | -0.28 | 18.36 | 18.36 | 17.875 | 166541 |
| 1779402900 | 18.1 | 0.03 | 0.17 | 18 | 18.575 | 17.61 | 143869 |
| 1779316500 | 18.07 | 0.27 | 1.52 | 17.74 | 18.2 | 17.5114 | 168855 |
| 1779230100 | 17.8 | -0.47 | -2.57 | 18.18 | 18.4 | 17.68 | 128472 |
| 1779143700 | 18.27 | 0.06 | 0.35 | 18.27 | 18.645 | 18.15 | 196673 |
| 1778884500 | 18.206 | -0.02 | -0.13 | 18.24 | 18.4299 | 17.789 | 249316 |
| 1778798100 | 18.23 | 0.13 | 0.72 | 18.17 | 18.48 | 18.1 | 115817 |
| 1778711700 | 18.1 | -0.19 | -1.04 | 18.45 | 18.6 | 17.95 | 165545 |
| 1778625300 | 18.29 | -0.34 | -1.83 | 18.65 | 18.65 | 18.08 | 143980 |
| 1778538900 | 18.63 | -1.07 | -5.43 | 19.67 | 19.67 | 18.56 | 207807 |
| 1778279700 | 19.7 | 0.61 | 3.20 | 19.12 | 19.91 | 18.865 | 172528 |
| 1778193300 | 19.09 | -0.23 | -1.19 | 19.24 | 19.5 | 18.97 | 173566 |
| 1778106900 | 19.32 | -0.65 | -3.25 | 20.01 | 20.5 | 19.31 | 157117 |
| 1778020500 | 19.97 | 0.94 | 4.94 | 19.03 | 20.2499 | 18.8 | 185339 |
| 1777934100 | 19.03 | -0.37 | -1.91 | 19.4 | 19.47 | 18.75 | 199804 |
| 1777674900 | 19.4 | -0.54 | -2.71 | 20 | 20.34 | 19.18 | 227208 |
| 1777588500 | 19.94 | 0.78 | 4.07 | 18.73 | 20.25 | 18.73 | 393232 |
| 1777502100 | 19.16 | -1.05 | -5.20 | 19.37 | 19.6699 | 17.17 | 531407 |
| 1777415700 | 20.21 | -0.04 | -0.20 | 20.35 | 20.715 | 20.21 | 208305 |
| 1777329300 | 20.25 | 0.03 | 0.15 | 20.36 | 20.46 | 20.145 | 104333 |
| 1777070100 | 20.22 | 0.03 | 0.15 | 20.19 | 20.455 | 20.0601 | 176122 |
| 1776983700 | 20.19 | 0.16 | 0.80 | 20.03 | 20.25 | 19.95 | 177488 |
| 1776897300 | 20.03 | 0.22 | 1.11 | 19.83 | 20.19 | 19.83 | 153832 |
| 1776810900 | 19.81 | -0.14 | -0.70 | 19.97 | 20.17 | 19.745 | 196580 |
| 1776724500 | 19.95 | -0.08 | -0.40 | 20.06 | 20.2 | 19.9001 | 186923 |
| 1776465300 | 20.03 | -0.02 | -0.10 | 20.23 | 20.78 | 19.955 | 256328 |
| 1776378900 | 20.05 | 0.07 | 0.35 | 19.96 | 20.105 | 19.84 | 140198 |
| 1776292500 | 19.98 | 0.26 | 1.32 | 19.72 | 20.25 | 19.54 | 240805 |
| 1776206100 | 19.72 | 0.39 | 2.02 | 19.07 | 19.77 | 19.07 | 194523 |
| 1776119700 | 19.33 | 0.56 | 2.98 | 18.51 | 19.4352 | 18.445 | 202583 |
| 1775860500 | 18.77 | -0.14 | -0.74 | 18.93 | 19.2925 | 18.54 | 248572 |
| 1775774100 | 18.91 | 0.48 | 2.60 | 18.55 | 18.97 | 18.01 | 270986 |
| 1775687700 | 18.43 | -0.64 | -3.36 | 19.1121 | 19.5 | 18.37 | 215114 |
| 1775601300 | 19.07 | -0.1 | -0.52 | 19.03 | 19.36 | 18.85 | 187489 |
| 1775514900 | 19.17 | 0.68 | 3.68 | 18.51 | 19.3 | 18.49 | 175955 |
| 1775169300 | 18.49 | 0.15 | 0.82 | 18.32 | 18.55 | 18 | 203478 |
| 1775082900 | 18.34 | -0.05 | -0.27 | 18.3 | 18.6496 | 18.25 | 221637 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
