Premium
MillerKnoll Inc (MLKN)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.8 | -10.2526547052 | 27.31 | 28.325 | 22.81 | 1570849 | 24.7063226 | CS |
| 4 | -5.29 | -17.7516778523 | 29.8 | 30 | 22.81 | 709952 | 25.93021422 | CS |
| 12 | -1.93 | -7.29954614221 | 26.44 | 31.73 | 22.81 | 520748 | 27.41394298 | CS |
| 26 | -5.07 | -17.139959432 | 29.58 | 31.73 | 22.81 | 567751 | 26.87498927 | CS |
| 52 | 4.7 | 23.7253912166 | 19.81 | 31.73 | 19.1 | 670103 | 26.92592744 | CS |
| 156 | -14.92 | -37.8392087243 | 39.43 | 42.84 | 13.2 | 655213 | 24.83083079 | CS |
| 260 | -14.92 | -37.8392087243 | 39.43 | 42.84 | 13.2 | 655213 | 24.83083079 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 24.28 | 0.79 | 3.34 | 23.61 | 24.45 | 23.4 | 1327014 |
| 1726871700 | 23.495 | -3.98 | -14.47 | 24.25 | 24.7994 | 22.81 | 4420058 |
| 1726785300 | 27.47 | -0.22 | -0.79 | 27.82 | 28.2 | 27.275 | 1171862 |
| 1726698900 | 27.69 | 0.26 | 0.95 | 27.47 | 28.325 | 27.27 | 514322 |
| 1726612500 | 27.43 | 0.24 | 0.88 | 27.31 | 27.78 | 27.145 | 420987 |
| 1726526100 | 27.19 | 0.17 | 0.63 | 27 | 27.36 | 26.73 | 418858 |
| 1726266900 | 27.02 | 1.02 | 3.92 | 26.45 | 27.105 | 26.45 | 660821 |
| 1726180500 | 26 | -0.37 | -1.40 | 26.54 | 26.64 | 25.99 | 653212 |
| 1726094100 | 26.37 | -0.03 | -0.11 | 26.33 | 26.47 | 25.53 | 327764 |
| 1726007700 | 26.4 | -0.02 | -0.08 | 26.35 | 26.57 | 26.1 | 352689 |
| 1725921300 | 26.42 | -0.45 | -1.67 | 26.87 | 26.93 | 26.33 | 452574 |
| 1725662100 | 26.87 | -1.22 | -4.34 | 28.13 | 28.17 | 26.75 | 316090 |
| 1725575700 | 28.09 | 0.01 | 0.04 | 28.125 | 28.24 | 27.855 | 233960 |
| 1725489300 | 28.08 | -0.28 | -0.99 | 28.4 | 28.69 | 27.9 | 291331 |
| 1725402900 | 28.36 | -1.09 | -3.70 | 29.4 | 29.4 | 28.23 | 412978 |
| 1725057300 | 29.45 | 0.23 | 0.79 | 29.14 | 29.48 | 28.91 | 384286 |
| 1724970900 | 29.22 | -0.18 | -0.61 | 29.75 | 29.775 | 29.1844 | 383288 |
| 1724884500 | 29.4 | -0.33 | -1.11 | 29.63 | 29.8 | 29.2 | 291677 |
| 1724798100 | 29.73 | -0.25 | -0.83 | 29.8 | 30 | 29.65 | 455323 |
| 1724711700 | 29.98 | 0.13 | 0.44 | 30.14 | 30.56 | 29.75 | 516554 |
| 1724452500 | 29.85 | 1.03 | 3.57 | 29.1 | 30.23 | 28.97 | 396845 |
| 1724366100 | 28.82 | -0.39 | -1.34 | 29.06 | 29.36 | 28.78 | 290644 |
| 1724279700 | 29.21 | 0.58 | 2.03 | 28.97 | 29.22 | 28.8 | 234817 |
| 1724193300 | 28.63 | -0.69 | -2.35 | 29.11 | 29.29 | 28.56 | 304021 |
| 1724106900 | 29.32 | 0.32 | 1.10 | 29.01 | 29.49 | 29.01 | 290528 |
| 1723847700 | 29 | -0.22 | -0.75 | 29.31 | 29.53 | 28.86 | 302876 |
| 1723761300 | 29.22 | 1.12 | 3.99 | 28.72 | 29.34 | 28.66 | 315746 |
| 1723674900 | 28.1 | -0.17 | -0.60 | 28.37 | 28.41 | 27.9889 | 249505 |
| 1723588500 | 28.27 | 1.13 | 4.16 | 27.42 | 28.365 | 27.32 | 363203 |
| 1723502100 | 27.14 | -0.98 | -3.49 | 28.06 | 28.3 | 27.09 | 399264 |
| 1723242900 | 28.12 | -0.05 | -0.18 | 28.16 | 28.4 | 28 | 265576 |
| 1723156500 | 28.17 | 0.44 | 1.59 | 28.02 | 28.285 | 27.66 | 342093 |
| 1723070100 | 27.73 | -0.8 | -2.80 | 28.94 | 29.09 | 27.68 | 463980 |
| 1722983700 | 28.53 | 0.31 | 1.10 | 28.27 | 28.93 | 27.66 | 728481 |
| 1722897300 | 28.22 | -1.15 | -3.92 | 27.65 | 28.575 | 27.07 | 872042 |
| 1722638100 | 29.37 | -0.82 | -2.72 | 28.78 | 29.705 | 28.78 | 508039 |
| 1722551700 | 30.19 | -0.83 | -2.68 | 30.9 | 31.38 | 29.64 | 611176 |
| 1722465300 | 31.02 | 0.9 | 2.99 | 30.43 | 31.73 | 30.305 | 767648 |
| 1722378900 | 30.12 | 0.05 | 0.17 | 30.07 | 30.57 | 29.57 | 511982 |
| 1722292500 | 30.07 | 0.22 | 0.74 | 29.93 | 30.13 | 29.635 | 574797 |
| 1722033300 | 29.85 | 0.16 | 0.54 | 30.1 | 30.135 | 29.42 | 378058 |
| 1721946900 | 29.69 | 1.36 | 4.80 | 28.71 | 30.02 | 28.7 | 516032 |
| 1721860500 | 28.33 | -0.95 | -3.24 | 29.23 | 29.47 | 28.235 | 365221 |
| 1721774100 | 29.28 | 0.39 | 1.33 | 28.87 | 29.51 | 28.65 | 424736 |
| 1721687700 | 28.895 | 0.36 | 1.24 | 28.38 | 29.04 | 28.14 | 242401 |
| 1721428500 | 28.54 | -0.37 | -1.28 | 28.85 | 29.16 | 28.44 | 409751 |
| 1721342100 | 28.91 | -0.5 | -1.70 | 29.93 | 30.63 | 28.775 | 509971 |
| 1721255700 | 29.41 | 0.84 | 2.94 | 28.68 | 29.62 | 28.64 | 582479 |
| 1721169300 | 28.57 | 0.85 | 3.07 | 28.05 | 28.845 | 28.04 | 549077 |
| 1721082900 | 27.72 | 0.41 | 1.50 | 27.43 | 28.27 | 27.43 | 504346 |
| 1720823700 | 27.31 | 0.21 | 0.77 | 27.48 | 28.06 | 27.27 | 365707 |
| 1720737300 | 27.1 | 1.11 | 4.27 | 26.65 | 27.21 | 26.5801 | 448125 |
| 1720650900 | 25.99 | 0.08 | 0.31 | 25.98 | 26.34 | 25.745 | 328160 |
| 1720564500 | 25.91 | -0.62 | -2.34 | 26.4 | 26.46 | 25.84 | 361825 |
| 1720478100 | 26.53 | 0.4 | 1.53 | 26.42 | 26.815 | 26.35 | 382052 |
| 1720218900 | 26.13 | -0.11 | -0.42 | 26.16 | 26.45 | 26.12 | 378568 |
| 1720040640 | 26.24 | -0.23 | -0.87 | 26.65 | 26.79 | 26.21 | 250442 |
| 1719959700 | 26.47 | 0.01 | 0.04 | 26.44 | 26.81 | 26.04 | 407500 |
| 1719873300 | 26.46 | -0.03 | -0.11 | 26.4 | 26.69 | 26.16 | 518510 |
| 1719614100 | 26.49 | 0.07 | 0.26 | 26.56 | 26.95 | 25.98 | 887389 |
| 1719527700 | 26.42 | 0.27 | 1.03 | 26.31 | 26.72 | 25.34 | 722669 |
| 1719441300 | 26.15 | 0.51 | 1.99 | 25.44 | 26.22 | 25.11 | 997520 |
| 1719354900 | 25.64 | -0.36 | -1.38 | 25.83 | 25.96 | 24.49 | 487843 |
| 1719268500 | 26 | 0.4 | 1.56 | 25.67 | 26.31 | 25.59 | 443361 |
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
