Premium
Magyar Bancorp Inc (MGYR)
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 | -0.24 | -1.62822252374 | 14.74 | 14.75 | 13.4 | 2156 | 14.48048229 | CS |
| 4 | 0.48 | 3.42368045649 | 14.02 | 14.9 | 13.4 | 1966 | 14.59911517 | CS |
| 12 | 0.23 | 1.61177295025 | 14.27 | 14.9 | 13.4 | 1720 | 14.50750551 | CS |
| 26 | 2.22 | 18.0781758958 | 12.28 | 14.9 | 12.1 | 3253 | 13.49112676 | CS |
| 52 | 3.2 | 28.3185840708 | 11.3 | 14.9 | 10.3 | 3988 | 12.42388311 | CS |
| 156 | 2.38 | 19.6369636964 | 12.12 | 14.9 | 9.0001 | 4420 | 11.79973962 | CS |
| 260 | 4.05 | 38.7559808612 | 10.45 | 15.0499 | 7.5 | 5017 | 11.35244667 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 14.5 | 0.39 | 2.76 | 14.4 | 14.5 | 14.12 | 1787 |
| 1741732500 | 14.11 | -0.05 | -0.35 | 14.5 | 14.5 | 14.11 | 1171 |
| 1741646100 | 14.16 | -0.39 | -2.68 | 14.1528 | 14.6 | 14.1528 | 997 |
| 1741390500 | 14.55 | -0.13 | -0.89 | 14.6 | 14.75 | 14.5 | 4951 |
| 1741304100 | 14.68 | -0.07 | -0.47 | 14.74 | 14.74 | 14.5 | 1876 |
| 1741217700 | 14.75 | 0.23 | 1.58 | 14.7296 | 14.75 | 14.515 | 3505 |
| 1741131300 | 14.52 | 0.01 | 0.07 | 14.6 | 14.65 | 14.52 | 1244 |
| 1741044900 | 14.51 | -0.39 | -2.62 | 14.625 | 14.625 | 14.51 | 1444 |
| 1740785700 | 14.9 | 0.15 | 1.02 | 14.85 | 14.9 | 14.85 | 1067 |
| 1740699300 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.6342 | 1744 |
| 1740612900 | 14.75 | 0.03 | 0.20 | 14.43 | 14.75 | 14.43 | 1286 |
| 1740526500 | 14.72 | 0.31 | 2.15 | 14.43 | 14.73 | 14.43 | 1040 |
| 1740440100 | 14.41 | -0.26 | -1.77 | 14.56 | 14.6 | 14.145 | 2785 |
| 1740180900 | 14.67 | -0 | -0.03 | 14.52 | 14.67 | 14.5 | 1216 |
| 1740094500 | 14.6741 | -0.06 | -0.38 | 14.7 | 14.73 | 14.41 | 2315 |
| 1740008100 | 14.73 | 0.13 | 0.89 | 14.6 | 14.73 | 14.6 | 2557 |
| 1739921700 | 14.6 | 0 | 0.00 | 14.41 | 14.68 | 14.41 | 4976 |
| 1739576100 | 14.6 | 0 | 0.00 | 14.55 | 14.6 | 14.4187 | 1135 |
| 1739489700 | 14.6 | 0.54 | 3.84 | 14.02 | 14.6 | 14.02 | 254 |
| 1739403300 | 14.06 | -0.54 | -3.70 | 14.45 | 14.48 | 14.06 | 1395 |
| 1739316900 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.54 | 4416 |
| 1739230500 | 14.6 | 0.03 | 0.21 | 14.64 | 14.64 | 14.6 | 3336 |
| 1738971300 | 14.57 | 0 | 0.00 | 14.57 | 14.57 | 14.57 | 143 |
| 1738884900 | 14.57 | -0.03 | -0.21 | 14.51 | 14.6 | 14.51 | 2047 |
| 1738798500 | 14.6 | 0.02 | 0.14 | 14.41 | 14.6 | 14.36 | 798 |
| 1738712100 | 14.58 | 0.42 | 2.97 | 14.28 | 14.58 | 14.28 | 481 |
| 1738625700 | 14.16 | -0.18 | -1.26 | 14.47 | 14.47 | 14 | 4313 |
| 1738366500 | 14.34 | -0.22 | -1.51 | 14.33 | 14.6 | 14.33 | 1622 |
| 1738280100 | 14.56 | -0.04 | -0.27 | 14.52 | 14.56 | 14.52 | 175 |
| 1738193700 | 14.6 | 0 | 0.00 | 14.59 | 14.6 | 14.364401 | 2730 |
| 1738107300 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.51 | 778 |
| 1738020900 | 14.6 | 0.24 | 1.67 | 14.24 | 14.6 | 14.24 | 442 |
| 1737761700 | 14.36 | 0.18 | 1.27 | 14 | 14.6 | 14 | 1872 |
| 1737675300 | 14.18 | 0 | 0.00 | 14.18 | 14.18 | 14.18 | 0 |
| 1737588900 | 14.18 | -0.49 | -3.34 | 14.44 | 14.59 | 14.0685 | 2959 |
| 1737502500 | 14.67 | 0.21 | 1.45 | 14.51 | 14.67 | 14.51 | 1011 |
| 1737156900 | 14.46 | -0.18 | -1.23 | 14.63 | 14.66 | 14.46 | 1664 |
| 1737070500 | 14.64 | -0.01 | -0.07 | 13.96 | 14.64 | 13.95 | 2102 |
| 1736984100 | 14.65 | 0.02 | 0.14 | 14.49 | 14.65 | 14.2 | 752 |
| 1736897700 | 14.63 | 0.43 | 3.03 | 14.04 | 14.63 | 13.85 | 1597 |
| 1736811300 | 14.2 | 0 | 0.00 | 14.33 | 14.33 | 14.2 | 63 |
| 1736552100 | 14.2 | 0 | 0.00 | 14.3 | 14.3 | 14.2 | 338 |
| 1736379300 | 14.2 | 0.23 | 1.68 | 14.2 | 14.2 | 14.11 | 1483 |
| 1736292900 | 13.9657 | -0.2 | -1.44 | 14.02 | 14.05 | 13.9657 | 1189 |
| 1736206500 | 14.17 | -0.08 | -0.56 | 14.06 | 14.17 | 14.06 | 576 |
| 1735947300 | 14.25 | -0.27 | -1.86 | 14.37 | 14.43 | 14.25 | 3987 |
| 1735860900 | 14.52 | -0.08 | -0.55 | 14.6 | 14.62 | 14.52 | 1859 |
| 1735688100 | 14.6 | -0.08 | -0.54 | 14.49 | 14.6 | 14.49 | 398 |
| 1735601700 | 14.68 | 0 | 0.00 | 14.64 | 14.68 | 14.64 | 367 |
| 1735342500 | 14.68 | 0.36 | 2.51 | 14.57 | 14.68 | 14.57 | 595 |
| 1735256100 | 14.32 | -0.08 | -0.56 | 14.68 | 14.68 | 14.32 | 177 |
| 1735077840 | 14.4 | -0.04 | -0.25 | 14.44 | 14.44 | 14.4 | 84 |
| 1734996900 | 14.4363 | -0.21 | -1.46 | 14.68 | 14.68 | 14.4363 | 2291 |
| 1734737700 | 14.65 | 0.14 | 0.96 | 14.6 | 14.65 | 14.25 | 4429 |
| 1734651300 | 14.51 | 0.23 | 1.61 | 14.27 | 14.6 | 14.26 | 3057 |
| 1734564900 | 14.28 | -0.22 | -1.52 | 14.34 | 14.4276 | 14.26 | 4909 |
| 1734478500 | 14.5 | 0.42 | 2.98 | 14.43 | 14.5 | 14.17 | 1501 |
| 1734392100 | 14.08 | -0.49 | -3.36 | 14.08 | 14.08 | 14.08 | 1223 |
| 1734132900 | 14.57 | 0.09 | 0.62 | 14.17 | 14.57 | 14.17 | 792 |
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
