Premium
Mesa Laboratories Inc (MLAB)
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 | -14 | -12.8652821173 | 108.82 | 110.135 | 93.62 | 345510 | 102.74917901 | CS |
| 4 | -7.68 | -7.49268292683 | 102.5 | 113.99 | 81.3 | 259347 | 103.91535879 | CS |
| 12 | 11.62 | 13.9663461538 | 83.2 | 113.99 | 81.245 | 164969 | 101.17013141 | CS |
| 26 | 14.18 | 17.5843253968 | 80.64 | 113.99 | 71.065 | 133341 | 94.35066893 | CS |
| 52 | 2.65 | 2.87512205707 | 92.17 | 113.99 | 55.45 | 143531 | 84.60896471 | CS |
| 156 | -40.84 | -30.1046734483 | 135.66 | 155.12 | 55.45 | 77016 | 95.1256975 | CS |
| 260 | -166 | -63.6454259643 | 260.82 | 333.42 | 55.45 | 63967 | 125.45473015 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781735700 | 94.95 | -4.73 | -4.75 | 100.53 | 101.275 | 93.62 | 272516 |
| 1781649300 | 99.68 | -4.4 | -4.23 | 105.35 | 106.49 | 98.845 | 260957 |
| 1781562900 | 104.08 | -1.4 | -1.33 | 106.72 | 107.79 | 101.7925 | 558884 |
| 1781303700 | 105.48 | -1.87 | -1.74 | 107.29 | 110.135 | 105.16 | 395649 |
| 1781217300 | 107.35 | 0.13 | 0.12 | 108.82 | 108.82 | 103.9425 | 239545 |
| 1781130900 | 107.22 | -1.81 | -1.66 | 108.17 | 109.49 | 106.31 | 273179 |
| 1781044500 | 109.03 | 0.57 | 0.53 | 110.39 | 113.99 | 105.675 | 362714 |
| 1780958100 | 108.46 | 4.57 | 4.40 | 104.94 | 108.47 | 104.94 | 181453 |
| 1780698900 | 103.89 | -5.24 | -4.80 | 109.13 | 109.55 | 103.8 | 218145 |
| 1780612500 | 109.13 | 4.75 | 4.55 | 104.99 | 110.43 | 102.88 | 135365 |
| 1780526100 | 104.38 | -2.28 | -2.14 | 104.92 | 105.89 | 101.675 | 138272 |
| 1780439700 | 106.66 | 1.4 | 1.33 | 104.42 | 108.29 | 103.77 | 229208 |
| 1780353300 | 105.26 | 3.24 | 3.18 | 101.62 | 105.72 | 99.47 | 230883 |
| 1780094100 | 102.02 | -1.08 | -1.05 | 103.59 | 106.6325 | 98.98 | 286461 |
| 1780007700 | 103.1 | 12.3 | 13.55 | 90.8 | 103.58 | 90.8 | 225329 |
| 1779921300 | 90.8 | -15.37 | -14.48 | 105.21 | 105.21 | 81.3 | 352775 |
| 1779834900 | 106.17 | -2.47 | -2.27 | 108.73 | 108.85 | 102.85 | 266027 |
| 1779489300 | 108.64 | -0.47 | -0.43 | 109.12 | 111.29 | 107.02 | 166000 |
| 1779402900 | 109.11 | 5.11 | 4.91 | 102.5 | 110.13 | 101.5 | 134234 |
| 1779316500 | 104 | 4.17 | 4.18 | 100 | 104.38 | 98.57 | 172626 |
| 1779230100 | 99.83 | -1.44 | -1.42 | 100.03 | 102.675 | 99.01 | 158402 |
| 1779143700 | 101.27 | 4.8 | 4.98 | 96.72 | 102.185 | 96.72 | 145950 |
| 1778884500 | 96.47 | -4.03 | -4.01 | 99.66 | 100.5 | 95.3301 | 139306 |
| 1778798100 | 100.5 | -0.29 | -0.29 | 100.63 | 103.9 | 100.17 | 134210 |
| 1778711700 | 100.79 | -2.9 | -2.80 | 102.93 | 103.66 | 100.09 | 135625 |
| 1778625300 | 103.69 | 0.8 | 0.78 | 102.88 | 104.095 | 101.02 | 78399 |
| 1778538900 | 102.89 | -1.76 | -1.68 | 104.65 | 105.555 | 100.1 | 143061 |
| 1778279700 | 104.65 | -1.47 | -1.39 | 105.65 | 105.92 | 98.09 | 171638 |
| 1778193300 | 106.12 | 0.17 | 0.16 | 105.36 | 109.49 | 104.88 | 121654 |
| 1778106900 | 105.955 | 2.11 | 2.03 | 104.84 | 106.705 | 102.32 | 97560 |
| 1778020500 | 103.85 | 0.86 | 0.84 | 103.39 | 105.1 | 102.5 | 114037 |
| 1777934100 | 102.99 | -0.32 | -0.31 | 102.21 | 105.075 | 99.7401 | 172995 |
| 1777674900 | 103.31 | 3.31 | 3.31 | 100.07 | 103.545 | 97.2 | 219314 |
| 1777588500 | 100 | 4.24 | 4.43 | 95.53 | 100.845 | 95.51 | 157789 |
| 1777502100 | 95.76 | -3.66 | -3.68 | 99.27 | 101.98 | 95.145 | 147564 |
| 1777415700 | 99.42 | 1.14 | 1.16 | 98.36 | 100.9 | 97.9 | 86543 |
| 1777329300 | 98.28 | 0.32 | 0.33 | 97.34 | 100.255 | 97.34 | 76511 |
| 1777070100 | 97.96 | 1.06 | 1.09 | 97.58 | 98.75 | 95.21 | 143779 |
| 1776983700 | 96.9 | -4.38 | -4.32 | 100.66 | 102.03 | 92.68 | 152803 |
| 1776897300 | 101.28 | -0.37 | -0.36 | 103.18 | 103.18 | 100.44 | 66992 |
| 1776810900 | 101.65 | -3.19 | -3.04 | 104.84 | 106.28 | 101.55 | 69925 |
| 1776724500 | 104.84 | 1.78 | 1.73 | 103.06 | 105.205 | 102.42 | 79072 |
| 1776465300 | 103.06 | 4.31 | 4.36 | 100.6 | 103.805 | 99.84 | 103436 |
| 1776378900 | 98.75 | -0.59 | -0.59 | 99.34 | 101 | 97.43 | 109848 |
| 1776292500 | 99.34 | 0.37 | 0.37 | 98.97 | 101.15 | 98.6 | 81093 |
| 1776206100 | 98.97 | 1.12 | 1.14 | 97.85 | 100.95 | 95.005 | 88163 |
| 1776119700 | 97.85 | 2.01 | 2.10 | 95.62 | 97.965 | 95.32 | 72915 |
| 1775860500 | 95.84 | 3.01 | 3.24 | 93.69 | 96.3 | 92.4 | 76761 |
| 1775774100 | 92.83 | -1.14 | -1.21 | 92.79 | 93.77 | 89.24 | 101811 |
| 1775687700 | 93.97 | -0.19 | -0.20 | 96.77 | 97.99 | 92.815 | 100340 |
| 1775601300 | 94.16 | -0.1 | -0.11 | 92.92 | 94.7 | 89.96 | 167459 |
| 1775514900 | 94.26 | 3.18 | 3.49 | 91.08 | 95.405 | 90.51 | 137534 |
| 1775169300 | 91.08 | 2.62 | 2.96 | 86.58 | 91.325 | 86.51 | 91365 |
| 1775082900 | 88.46 | 0.04 | 0.05 | 88.93 | 91.02 | 88.11 | 135429 |
| 1774996500 | 88.42 | 3.35 | 3.94 | 85.96 | 88.88 | 85.96 | 78103 |
| 1774910100 | 85.07 | 3 | 3.66 | 82.42 | 85.24 | 81.365 | 96627 |
| 1774650900 | 82.07 | 0.32 | 0.39 | 81.68 | 82.96 | 81.51 | 142972 |
| 1774564500 | 81.75 | -1.85 | -2.21 | 81.69 | 83.8 | 81.245 | 74513 |
| 1774478100 | 83.6 | 2.47 | 3.04 | 82.75 | 84.36 | 82.16 | 92369 |
| 1774391700 | 81.13 | -1.27 | -1.54 | 80.3 | 82.5 | 79.38 | 99082 |
| 1774305300 | 82.4 | 2.4 | 3.00 | 81.64 | 84.65 | 80.835 | 134679 |
| 1774046100 | 80 | -2.52 | -3.05 | 82.68 | 83.24 | 79.895 | 110082 |
| 1773959700 | 82.52 | 2.19 | 2.73 | 79.69 | 83.2 | 79.43 | 82633 |
| 1773873300 | 80.33 | -1.36 | -1.66 | 80.98 | 82.62 | 79.66 | 72561 |
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.
