Premium
MillerKnoll Inc (MLKN)
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 | 3.18 | 17.4342105263 | 18.24 | 21.43 | 17.71 | 1666710 | 20.05787734 | CS |
| 4 | 6.39 | 42.5149700599 | 15.03 | 21.43 | 14.415 | 1141627 | 17.37724511 | CS |
| 12 | 6.49 | 43.4695244474 | 14.93 | 21.43 | 14.01 | 852029 | 16.57014987 | CS |
| 26 | 3.07 | 16.7302452316 | 18.35 | 23.18 | 13.84 | 770608 | 17.3059826 | CS |
| 52 | 0.75 | 3.62844702467 | 20.67 | 23.18 | 13.7733 | 702373 | 17.34132585 | CS |
| 156 | 6.61 | 44.6320054018 | 14.81 | 31.73 | 13.7733 | 669968 | 21.49909907 | CS |
| 260 | -18.01 | -45.6758813086 | 39.43 | 42.84 | 13.2 | 660648 | 22.53059969 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 21.42 | 0.24 | 1.13 | 21.18 | 21.48 | 20.6 | 1316716 |
| 1782945300 | 21.18 | 0.72 | 3.52 | 20.62 | 21.21 | 20.37 | 870889 |
| 1782858900 | 20.46 | 0 | 0.00 | 20.46 | 20.9 | 20.18 | 1168154 |
| 1782772500 | 20.46 | 0.5 | 2.51 | 19.51 | 20.54 | 19.11 | 1291756 |
| 1782513300 | 19.96 | 0.65 | 3.37 | 19.25 | 20.15 | 18.46 | 2730790 |
| 1782426900 | 19.31 | 2.07 | 12.01 | 18.24 | 20.98 | 17.71 | 2271960 |
| 1782340500 | 17.24 | 1.18 | 7.35 | 16.29 | 17.33 | 16.28 | 1219224 |
| 1782254100 | 16.059999 | 0.29 | 1.84 | 15.65 | 16.26 | 15.64 | 1004606 |
| 1782167700 | 15.77 | -0.73 | -4.42 | 16.489999 | 16.64 | 15.75 | 1025374 |
| 1781822100 | 16.5 | 0.75 | 4.76 | 16.079999 | 16.81 | 15.965 | 1504628 |
| 1781735700 | 15.75 | 0.05 | 0.32 | 15.7 | 16.61 | 15.7 | 1260401 |
| 1781649300 | 15.7 | 0.11 | 0.71 | 15.66 | 15.875 | 15.4601 | 739708 |
| 1781562900 | 15.59 | -0.65 | -4.00 | 16.469999 | 16.629999 | 15.51 | 681605 |
| 1781303700 | 16.239999 | 0.65 | 4.17 | 15.77 | 16.53 | 15.745 | 940728 |
| 1781217300 | 15.59 | 0.75 | 5.05 | 14.94 | 15.61 | 14.72 | 754950 |
| 1781130900 | 14.84 | -0.18 | -1.20 | 15.1 | 15.35 | 14.83 | 805824 |
| 1781044500 | 15.02 | 0.5 | 3.44 | 14.69 | 15.305 | 14.66 | 921880 |
| 1780958100 | 14.52 | -0.26 | -1.76 | 14.87 | 15.11 | 14.415 | 858214 |
| 1780698900 | 14.78 | 0.03 | 0.20 | 14.8 | 15.105 | 14.68 | 915265 |
| 1780612500 | 14.75 | 0.01 | 0.07 | 15.03 | 15.306 | 14.54 | 724960 |
| 1780526100 | 14.74 | -0.32 | -2.09 | 14.86 | 14.9799 | 14.55 | 674495 |
| 1780439700 | 15.055 | -0.33 | -2.11 | 15.29 | 15.42 | 15.032 | 657446 |
| 1780353300 | 15.38 | -0.8 | -4.94 | 14.7 | 15.465 | 14.5 | 1143675 |
| 1780094100 | 16.18 | -0.3 | -1.82 | 16.2 | 16.475 | 16.0971 | 1159315 |
| 1780007700 | 16.48 | 0.12 | 0.73 | 16.35 | 16.515 | 16.18 | 529026 |
| 1779921300 | 16.36 | 0.54 | 3.41 | 16.04 | 16.54 | 16.01 | 570073 |
| 1779834900 | 15.82 | 0.37 | 2.39 | 15.53 | 15.84 | 15.53 | 528878 |
| 1779489300 | 15.45 | 0.02 | 0.13 | 15.53 | 15.645 | 15.32 | 469641 |
| 1779402900 | 15.43 | 0.36 | 2.39 | 15 | 15.61 | 14.6 | 689688 |
| 1779316500 | 15.07 | 0.86 | 6.05 | 14.27 | 15.085 | 14.01 | 826121 |
| 1779230100 | 14.21 | -0.46 | -3.14 | 14.55 | 14.55 | 14.08 | 739319 |
| 1779143700 | 14.67 | 0.21 | 1.45 | 14.46 | 14.925 | 14.46 | 611930 |
| 1778884500 | 14.46 | -0.48 | -3.21 | 14.81 | 14.8972 | 14.45 | 659519 |
| 1778798100 | 14.94 | 0.22 | 1.49 | 14.88 | 15.13 | 14.7 | 648074 |
| 1778711700 | 14.72 | -0.36 | -2.39 | 15.2 | 15.23 | 14.5 | 703426 |
| 1778625300 | 15.08 | -0.44 | -2.84 | 15.47 | 15.62 | 14.88 | 696213 |
| 1778538900 | 15.52 | -0.8 | -4.90 | 16.18 | 16.315 | 15.505 | 541368 |
| 1778279700 | 16.32 | -0.06 | -0.37 | 16.42 | 16.5 | 16.2 | 415524 |
| 1778193300 | 16.379999 | 0.36 | 2.25 | 16.059999 | 16.42 | 15.955 | 865108 |
| 1778106900 | 16.02 | 0.19 | 1.20 | 16.149999 | 16.239899 | 15.9 | 653899 |
| 1778020500 | 15.83 | 0.34 | 2.19 | 15.66 | 15.95 | 15.54 | 580581 |
| 1777934100 | 15.49 | -0.72 | -4.44 | 16.12 | 16.17 | 15.36 | 708545 |
| 1777674900 | 16.21 | 0.13 | 0.81 | 16.16 | 16.37 | 15.9 | 849446 |
| 1777588500 | 16.079999 | 0.14 | 0.88 | 15.95 | 16.19 | 15.77 | 825714 |
| 1777502100 | 15.94 | -1.18 | -6.89 | 16.98 | 17.265 | 15.78 | 1049159 |
| 1777415700 | 17.12 | -0.05 | -0.29 | 17.24 | 17.54 | 16.98 | 709136 |
| 1777329300 | 17.17 | -0.43 | -2.44 | 17.6 | 17.73 | 17.16 | 1296048 |
| 1777070100 | 17.6 | 0.28 | 1.62 | 17.37 | 17.735 | 17.2 | 460909 |
| 1776983700 | 17.32 | -0.08 | -0.46 | 17.25 | 17.59 | 16.92 | 506694 |
| 1776897300 | 17.4 | -0.02 | -0.11 | 17.67 | 17.67 | 17.31 | 604488 |
| 1776810900 | 17.42 | -0.32 | -1.80 | 17.7 | 18.195 | 17.35 | 581625 |
| 1776724500 | 17.74 | 0.5 | 2.90 | 17.01 | 17.79 | 17.01 | 838010 |
| 1776465300 | 17.24 | 0.97 | 5.96 | 16.629999 | 17.73 | 16.585 | 724685 |
| 1776378900 | 16.27 | 0.07 | 0.43 | 16.05 | 16.385 | 16.015 | 647006 |
| 1776292500 | 16.2 | -0.01 | -0.06 | 16.21 | 16.48 | 16.149999 | 681755 |
| 1776206100 | 16.21 | 0.59 | 3.78 | 15.64 | 16.34 | 15.565 | 621899 |
| 1776119700 | 15.62 | 0.24 | 1.56 | 15.32 | 15.68 | 15.09 | 528584 |
| 1775860500 | 15.38 | 0.13 | 0.85 | 15.215 | 15.48 | 15.13 | 692700 |
| 1775774100 | 15.25 | 0.23 | 1.53 | 14.93 | 15.53 | 14.88 | 1043200 |
| 1775687700 | 15.02 | 0.85 | 6.00 | 15.09 | 15.42 | 14.88 | 1219554 |
| 1775601300 | 14.17 | -0.17 | -1.19 | 14.18 | 14.4 | 13.96 | 1634220 |
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.
