Premium
Monro Inc (MNRO)
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 | -0.92 | -5.63035495716 | 16.34 | 16.56 | 15.135 | 2347822 | 15.54563216 | CS |
| 4 | -1.58 | -9.29411764706 | 17 | 18.66 | 13.98 | 1690577 | 15.6935594 | CS |
| 12 | -0.39 | -2.46679316888 | 15.81 | 18.66 | 13.98 | 1099308 | 16.17907002 | CS |
| 26 | -5.23 | -25.3268765133 | 20.65 | 23.91 | 13.98 | 932728 | 17.61035023 | CS |
| 52 | 1.29 | 9.12951167728 | 14.13 | 23.91 | 12.255 | 930902 | 17.25905373 | CS |
| 156 | -24.29 | -61.1684714178 | 39.71 | 43.6475 | 12.195 | 703761 | 20.9895479 | CS |
| 260 | -47.2 | -75.3752794634 | 62.62 | 65.3 | 12.195 | 534794 | 26.8800046 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 15.35 | -0.2 | -1.29 | 15.5 | 15.77 | 15.135 | 916342 |
| 1781822100 | 15.55 | 0.36 | 2.37 | 15.48 | 16.18 | 15.41 | 5887584 |
| 1781735700 | 15.19 | -0.81 | -5.06 | 15.89 | 16.254999 | 15.16 | 1261807 |
| 1781649300 | 16 | -0.25 | -1.54 | 16.34 | 16.559999 | 15.8 | 1325554 |
| 1781562900 | 16.25 | 0.3 | 1.88 | 16.32 | 16.69 | 16.145 | 1394909 |
| 1781303700 | 15.95 | -0.13 | -0.81 | 15.73 | 16.17 | 15.52 | 1009936 |
| 1781217300 | 16.079999 | 1.87 | 13.16 | 13.98 | 16.12 | 13.98 | 1567470 |
| 1781130900 | 14.21 | -0.45 | -3.07 | 14.53 | 14.895 | 14.09 | 1243457 |
| 1781044500 | 14.66 | -0.02 | -0.14 | 14.93 | 15.21 | 14.5 | 1354346 |
| 1780958100 | 14.68 | 0.15 | 1.03 | 14.58 | 15.25 | 14.5 | 1387920 |
| 1780698900 | 14.53 | -0.86 | -5.59 | 15.3 | 15.62 | 14.53 | 1291653 |
| 1780612500 | 15.39 | -0.18 | -1.16 | 15.82 | 15.87 | 15.14 | 1152695 |
| 1780526100 | 15.57 | -0.2 | -1.27 | 15.65 | 16.079999 | 15.53 | 1057695 |
| 1780439700 | 15.77 | 0.07 | 0.45 | 15.65 | 15.89 | 15.41 | 1027433 |
| 1780353300 | 15.7 | -0.75 | -4.56 | 16.23 | 16.399999 | 15.585 | 1587025 |
| 1780094100 | 16.45 | -0.17 | -1.02 | 16.5 | 16.86 | 16.11 | 1174530 |
| 1780007700 | 16.62 | 0.4 | 2.47 | 15.915 | 17.27 | 15.845 | 2157294 |
| 1779921300 | 16.219999 | -0.34 | -2.05 | 17.16 | 18.66 | 15.64 | 3544232 |
| 1779834900 | 16.559999 | -0.19 | -1.13 | 17 | 17.29 | 16.41 | 1779072 |
| 1779489300 | 16.75 | 0.37 | 2.26 | 16.32 | 16.875 | 16.079999 | 547995 |
| 1779402900 | 16.379999 | 0.3 | 1.87 | 15.84 | 16.54 | 15.66 | 936829 |
| 1779316500 | 16.079999 | 0.8 | 5.24 | 15.31 | 16.079999 | 14.97 | 915761 |
| 1779230100 | 15.28 | -0.46 | -2.92 | 15.54 | 15.55 | 15.1 | 1166418 |
| 1779143700 | 15.74 | -0.02 | -0.13 | 15.57 | 15.88 | 15.12 | 1416351 |
| 1778884500 | 15.76 | -0.56 | -3.43 | 16.1 | 16.53 | 15.525 | 796540 |
| 1778798100 | 16.32 | 0.44 | 2.77 | 15.99 | 16.6 | 15.99 | 757763 |
| 1778711700 | 15.88 | -0.28 | -1.73 | 16.27 | 16.27 | 15.38 | 941248 |
| 1778625300 | 16.16 | -0.62 | -3.69 | 16.68 | 16.725 | 15.87 | 863529 |
| 1778538900 | 16.78 | -0.94 | -5.30 | 17.71 | 17.805 | 16.55 | 924387 |
| 1778279700 | 17.72 | 0.29 | 1.66 | 17.52 | 17.785 | 17.19 | 652260 |
| 1778193300 | 17.43 | -0.36 | -2.02 | 17.79 | 18.055 | 17.28 | 1002068 |
| 1778106900 | 17.79 | 0.67 | 3.91 | 17.52 | 18.13 | 17.38 | 651901 |
| 1778020500 | 17.12 | 0.78 | 4.77 | 16.98 | 17.235 | 16.28 | 680495 |
| 1777934100 | 16.34 | -1.24 | -7.05 | 17.58 | 17.71 | 16.329999 | 939667 |
| 1777674900 | 17.58 | 0.02 | 0.11 | 17.42 | 17.59 | 17.255 | 730937 |
| 1777588500 | 17.56 | 0.81 | 4.84 | 17 | 17.585 | 16.78 | 920447 |
| 1777502100 | 16.75 | -0.25 | -1.47 | 16.83 | 17.135 | 16.43 | 772005 |
| 1777415700 | 17 | -0.5 | -2.86 | 17.69 | 17.69 | 16.735 | 597141 |
| 1777329300 | 17.5 | 0.38 | 2.22 | 17.13 | 17.77 | 17.05 | 1071042 |
| 1777070100 | 17.12 | -0.15 | -0.87 | 17.25 | 17.65 | 16.94 | 965960 |
| 1776983700 | 17.27 | -0.3 | -1.71 | 17.44 | 17.6499 | 17.005 | 717657 |
| 1776897300 | 17.57 | 0.19 | 1.09 | 17.6 | 17.71 | 17.155 | 643690 |
| 1776810900 | 17.38 | -0.59 | -3.28 | 18.01 | 18.02 | 17.11 | 720374 |
| 1776724500 | 17.97 | 0.1 | 0.56 | 17.72 | 18.225 | 17.68 | 806572 |
| 1776465300 | 17.87 | 1.02 | 6.05 | 17.34 | 18.13 | 17.255 | 984454 |
| 1776378900 | 16.85 | 0.28 | 1.69 | 16.45 | 16.94 | 16.36 | 591654 |
| 1776292500 | 16.57 | -0.25 | -1.49 | 17.07 | 17.07 | 16.425 | 593095 |
| 1776206100 | 16.82 | 0.08 | 0.48 | 16.69 | 16.97 | 16.5 | 468100 |
| 1776119700 | 16.739999 | 0.37 | 2.26 | 16.18 | 16.81 | 16.05 | 645697 |
| 1775860500 | 16.37 | -0.32 | -1.92 | 16.71 | 16.71 | 16.1 | 539848 |
| 1775774100 | 16.69 | 0.02 | 0.12 | 16.52 | 17.125 | 16.405 | 946464 |
| 1775687700 | 16.67 | 0.93 | 5.91 | 16.85 | 17.08 | 16.575 | 831972 |
| 1775601300 | 15.74 | 0.22 | 1.42 | 15.44 | 15.81 | 15.34 | 597091 |
| 1775514900 | 15.52 | -0.44 | -2.76 | 15.75 | 15.965 | 15.3 | 873696 |
| 1775169300 | 15.96 | -0.52 | -3.16 | 16.12 | 16.469999 | 15.89 | 577189 |
| 1775082900 | 16.48 | 0.44 | 2.74 | 16.17 | 16.77 | 16.079999 | 1008140 |
| 1774996500 | 16.04 | 0.55 | 3.55 | 15.81 | 16.2 | 15.56 | 742196 |
| 1774910100 | 15.49 | 0.02 | 0.13 | 15.58 | 15.69 | 15.14 | 984424 |
| 1774650900 | 15.47 | -0.17 | -1.09 | 15.425 | 15.5 | 15.07 | 1027907 |
| 1774564500 | 15.64 | -0.71 | -4.34 | 16.14 | 16.35 | 15.46 | 1350853 |
| 1774478100 | 16.35 | 0.95 | 6.17 | 15.75 | 16.35 | 15.385 | 978255 |
| 1774391700 | 15.4 | 0.18 | 1.18 | 14.96 | 15.58 | 14.85 | 997970 |
| 1774305300 | 15.22 | 0.21 | 1.40 | 15.67 | 15.83 | 15.22 | 1143618 |
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.
