Premium
Mesa Laboratories Inc (MLAB)
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 | 2.05 | 1.57353392693 | 130.28 | 133.29 | 121.03 | 28692 | 129.66365089 | CS |
| 4 | 31.14 | 30.7737918767 | 101.19 | 133.29 | 97.9 | 38555 | 117.19950921 | CS |
| 12 | 6.26 | 4.96549535972 | 126.07 | 140.54 | 97.9 | 34304 | 119.78016112 | CS |
| 26 | 41.57 | 45.8021154694 | 90.76 | 141.17 | 83.68 | 35841 | 115.39833147 | CS |
| 52 | 21.35 | 19.2377004866 | 110.98 | 141.17 | 83.68 | 41354 | 108.08847743 | CS |
| 156 | -183.81 | -58.1419624217 | 316.14 | 333.42 | 82.86 | 45055 | 150.07715437 | CS |
| 260 | -116.18 | -46.7506337773 | 248.51 | 333.42 | 82.86 | 39971 | 185.99016672 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 132.33 | -0.93 | -0.70 | 132.81 | 138 | 131.55 | 52758 |
| 1734392100 | 133.26 | 5.69 | 4.46 | 127.27 | 133.29 | 126.08 | 40204 |
| 1734132900 | 127.57 | 0.41 | 0.32 | 126.25 | 127.57 | 121.03 | 22521 |
| 1734046500 | 127.16 | -1.62 | -1.26 | 128.6 | 128.6 | 124.51 | 17728 |
| 1733960100 | 128.78 | -0.08 | -0.06 | 130.34 | 131.645 | 127.99 | 30222 |
| 1733873700 | 128.86 | -2.2 | -1.68 | 130.28 | 131.445 | 127.31 | 32783 |
| 1733787300 | 131.06 | 7.06 | 5.69 | 124.9 | 132.43 | 124.8 | 36119 |
| 1733528100 | 124 | 1 | 0.81 | 123.6 | 124.27 | 119.64 | 30634 |
| 1733441700 | 123 | -3.33 | -2.64 | 125.13 | 125.5 | 121.985 | 42832 |
| 1733355300 | 126.33 | 3.33 | 2.71 | 123 | 126.54 | 122.2 | 35508 |
| 1733268900 | 123 | 1.53 | 1.26 | 121.35 | 123.09 | 120.0001 | 36371 |
| 1733182500 | 121.47 | 4.33 | 3.70 | 118 | 121.61 | 115.0601 | 43194 |
| 1732917840 | 117.14 | -1.21 | -1.02 | 119.55 | 119.55 | 116.98 | 19220 |
| 1732750500 | 118.35 | 1.9 | 1.63 | 117.92 | 119.73 | 116.16 | 33264 |
| 1732664100 | 116.45 | 2.83 | 2.49 | 113.02 | 117.72 | 111.7 | 42969 |
| 1732577700 | 113.62 | 4.53 | 4.15 | 111.06 | 116 | 109.73 | 48405 |
| 1732318500 | 109.09 | 8.23 | 8.16 | 101.02 | 110.94 | 100.31 | 63431 |
| 1732232100 | 100.86 | 2.27 | 2.30 | 98.85 | 102.92 | 98.72 | 67489 |
| 1732145700 | 98.59 | -1.16 | -1.16 | 98.56 | 101.34 | 97.9 | 30071 |
| 1732059300 | 99.75 | -3.3 | -3.20 | 101.19 | 102.07 | 99.47 | 34708 |
| 1731972900 | 103.05 | 0.61 | 0.60 | 102.16 | 103.96 | 99.58 | 54482 |
| 1731713700 | 102.435 | -2.17 | -2.07 | 105.3 | 105.3 | 102 | 35045 |
| 1731627300 | 104.6 | -3.17 | -2.94 | 107.13 | 110.19 | 103.59 | 31364 |
| 1731540900 | 107.77 | -4.63 | -4.12 | 114.42 | 114.42 | 107.77 | 27193 |
| 1731454500 | 112.4 | -6.54 | -5.50 | 117.73 | 119.68 | 111.625 | 44351 |
| 1731368100 | 118.94 | 0.1 | 0.08 | 120.33 | 121 | 117.56 | 39984 |
| 1731108900 | 118.84 | 0.95 | 0.81 | 118.06 | 120.34 | 113.26 | 44680 |
| 1731022500 | 117.89 | -16.27 | -12.13 | 133.55 | 133.55 | 117.08 | 47308 |
| 1730936100 | 134.16 | 13.35 | 11.05 | 133.1 | 140.54 | 130.82 | 63543 |
| 1730849700 | 120.81 | 2.36 | 1.99 | 117.47 | 122.19 | 117.35 | 43208 |
| 1730763300 | 118.45 | 0.45 | 0.38 | 117.83 | 120.08 | 116.44 | 35168 |
| 1730500500 | 118 | 3.96 | 3.47 | 115.36 | 118.26 | 113.65 | 33542 |
| 1730414100 | 114.04 | -0.94 | -0.82 | 114.55 | 115.52 | 113.33 | 17868 |
| 1730327700 | 114.98 | 2.3 | 2.04 | 111.77 | 116.785 | 111.77 | 27549 |
| 1730241300 | 112.68 | -0.22 | -0.19 | 111.63 | 113.24 | 110.71 | 51077 |
| 1730154900 | 112.9 | -0.14 | -0.12 | 114.73 | 115.47 | 112.08 | 40721 |
| 1729895700 | 113.04 | -3.42 | -2.94 | 116.81 | 117.88 | 112.455 | 33017 |
| 1729809300 | 116.46 | -3.54 | -2.95 | 121.35 | 122.22 | 115.68 | 36915 |
| 1729722900 | 120 | -14 | -10.45 | 132.97999 | 132.97999 | 119.54 | 63489 |
| 1729636500 | 134 | 0.69 | 0.52 | 132.54 | 134.91 | 131.06 | 33812 |
| 1729550100 | 133.31 | -2.6 | -1.91 | 134.63999 | 134.63999 | 131.615 | 31152 |
| 1729290900 | 135.91 | 2.85 | 2.14 | 133.25 | 136.22999 | 129.83 | 17082 |
| 1729204500 | 133.06 | -0.64 | -0.48 | 134.77 | 134.82499 | 133.06 | 20201 |
| 1729118100 | 133.69999 | 2.75 | 2.10 | 131.52 | 133.72999 | 130.56 | 44764 |
| 1729031700 | 130.94999 | 2.4 | 1.87 | 127.35 | 131.87 | 127.35 | 25928 |
| 1728945300 | 128.55 | 2.37 | 1.88 | 125.32 | 128.55 | 124.88 | 25144 |
| 1728686100 | 126.18 | 3.7 | 3.02 | 121.83 | 127.47 | 121.83 | 19544 |
| 1728599700 | 122.48 | -1.94 | -1.56 | 122.56 | 123.36 | 120.365 | 22151 |
| 1728513300 | 124.42 | -0.9 | -0.72 | 125.3 | 126.49 | 124.29 | 16090 |
| 1728426900 | 125.32 | -1.64 | -1.29 | 127.85 | 127.85 | 125.07 | 16728 |
| 1728340500 | 126.96 | -6.62 | -4.96 | 132.29 | 132.29 | 126.61 | 31481 |
| 1728081300 | 133.58 | 2.93 | 2.24 | 133.16 | 133.8 | 132.05 | 13008 |
| 1727994900 | 130.65 | -1.67 | -1.26 | 131.26 | 135.46 | 130.16 | 28095 |
| 1727908500 | 132.32 | 1.93 | 1.48 | 130.19999 | 133.815 | 128.44999 | 23901 |
| 1727822100 | 130.38999 | 0.53 | 0.41 | 129.34 | 131.18 | 126.48 | 26835 |
| 1727735700 | 129.86 | 2.14 | 1.68 | 127.8 | 131.53 | 127.54 | 28690 |
| 1727476500 | 127.72 | 0.07 | 0.05 | 129.31 | 131.6361 | 126.44 | 16518 |
| 1727390100 | 127.65 | 4.05 | 3.28 | 126.11 | 128.15 | 124.1 | 27277 |
| 1727303700 | 123.6 | -6.38 | -4.91 | 130.13 | 130.13 | 123.31 | 30205 |
| 1727217300 | 129.97999 | 3.83 | 3.04 | 126.07 | 130.41 | 125.65 | 18051 |
| 1727130900 | 126.15 | -2.42 | -1.88 | 130.61 | 130.61 | 125.7 | 21732 |
| 1726871700 | 128.57 | 0.14 | 0.11 | 127.6 | 133.58 | 126.74 | 84795 |
| 1726785300 | 128.43 | 2.28 | 1.81 | 128.62 | 129.11 | 126.785 | 19093 |
| 1726698900 | 126.15 | 3.35 | 2.73 | 122.8 | 129.02377 | 122.01 | 24427 |
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
