Premium
Monster Beverage Corporation (MNST)
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 | 2.28 | 2.4777222343 | 92.02 | 95.7458 | 90.96 | 6803070 | 92.6439816 | CS |
| 4 | 5.82 | 6.57775768535 | 88.48 | 95.7458 | 87.2308 | 5936138 | 90.64482785 | CS |
| 12 | 22.14 | 30.6818181818 | 72.16 | 95.7458 | 71.74 | 5305620 | 84.15797138 | CS |
| 26 | 16.85 | 21.7559715946 | 77.45 | 95.7458 | 70.86 | 5659990 | 81.34676709 | CS |
| 52 | 30.62 | 48.0841708543 | 63.68 | 95.7458 | 58.09 | 5649327 | 73.74387638 | CS |
| 156 | 35.395 | 60.0882777353 | 58.905 | 95.7458 | 43.32 | 5990728 | 60.23278543 | CS |
| 260 | 3.9 | 4.31415929204 | 90.4 | 105.45 | 43.32 | 4635650 | 65.79821607 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340500 | 94.7 | 1.01 | 1.08 | 93.96 | 95.7458 | 93.465 | 4370890 |
| 1782254100 | 93.69 | 0.67 | 0.72 | 94.88 | 94.88 | 92.62 | 5365971 |
| 1782167700 | 93.02 | 1.68 | 1.84 | 91.75 | 93.42 | 91.5 | 4873864 |
| 1781822100 | 91.34 | -0.32 | -0.35 | 92.02 | 92.35 | 90.96 | 12601556 |
| 1781735700 | 91.66 | -1.29 | -1.39 | 92.55 | 93.26 | 91.5 | 4331647 |
| 1781649300 | 92.95 | -0.28 | -0.30 | 93.35 | 93.9196 | 92.49 | 4758628 |
| 1781562900 | 93.23 | 0.4 | 0.43 | 93.23 | 93.3 | 91.45 | 4763032 |
| 1781303700 | 92.83 | 0.8 | 0.87 | 92.63 | 93.08 | 91.6 | 4620512 |
| 1781217300 | 92.03 | 0.82 | 0.90 | 91.62 | 92.46 | 91.2 | 5128956 |
| 1781130900 | 91.21 | 1.06 | 1.18 | 90.885 | 91.47 | 90.0898 | 6947156 |
| 1781044500 | 90.15 | 1.68 | 1.90 | 89.27 | 90.49 | 87.91 | 6710369 |
| 1780958100 | 88.47 | -1.08 | -1.21 | 89.29 | 90.22 | 88.345 | 5596441 |
| 1780698900 | 89.55 | 1.01 | 1.14 | 89 | 90.39 | 88.78 | 5677541 |
| 1780612500 | 88.54 | -0.5 | -0.56 | 90.05 | 90.4449 | 88.3 | 4865338 |
| 1780526100 | 89.04 | 0.8 | 0.91 | 87.88 | 89.7 | 87.8365 | 4796270 |
| 1780439700 | 88.24 | -0.86 | -0.97 | 89.145 | 89.265 | 87.2308 | 7385870 |
| 1780353300 | 89.1 | 1.02 | 1.16 | 88.25 | 89.86 | 87.8233 | 5786675 |
| 1780094100 | 88.08 | 0.09 | 0.10 | 87.85 | 89.095 | 87.424 | 9465906 |
| 1780007700 | 87.99 | -1.25 | -1.40 | 88.48 | 89.165 | 87.7 | 4740000 |
| 1779921300 | 89.24 | 1.82 | 2.08 | 88 | 89.85 | 87.94 | 5653659 |
| 1779834900 | 87.42 | 0.63 | 0.73 | 87.335 | 87.95 | 86.68 | 4813668 |
| 1779489300 | 86.79 | 0.47 | 0.54 | 86.2 | 87.11 | 85.86 | 3239373 |
| 1779402900 | 86.32 | -0.56 | -0.64 | 86.46 | 86.7499 | 85.473 | 4304630 |
| 1779316500 | 86.88 | 0.53 | 0.61 | 86.35 | 87.63 | 86.005 | 4334512 |
| 1779230100 | 86.35 | -2.19 | -2.47 | 87.53 | 88.035 | 86.175 | 4723483 |
| 1779143700 | 88.54 | 1.45 | 1.66 | 87.49 | 88.655 | 86.855 | 4806779 |
| 1778884500 | 87.09 | 1.27 | 1.48 | 85.885 | 87.905 | 85.88 | 6149141 |
| 1778798100 | 85.82 | -0.11 | -0.13 | 85.75 | 86.04 | 85.2001 | 4129980 |
| 1778711700 | 85.93 | 0.06 | 0.07 | 86 | 86.79 | 85.28 | 6515683 |
| 1778625300 | 85.87 | -0.54 | -0.62 | 86 | 86.33 | 84.81 | 6027145 |
| 1778538900 | 86.41 | 0.12 | 0.14 | 85.01 | 86.45 | 83.26 | 7794524 |
| 1778279700 | 86.29 | 10.32 | 13.58 | 84.495 | 88.77 | 83.13 | 15285244 |
| 1778193300 | 75.97 | -1.23 | -1.59 | 76.71 | 76.96 | 75.375 | 6616681 |
| 1778106900 | 77.2 | 1.4 | 1.85 | 76.83 | 77.955 | 76.3 | 4285181 |
| 1778020500 | 75.8 | 0.6 | 0.80 | 75 | 76.61 | 74.845 | 3820680 |
| 1777934100 | 75.2 | -1.92 | -2.49 | 76.14 | 76.55 | 74.6 | 6493101 |
| 1777674900 | 77.12 | 0.05 | 0.06 | 77.32 | 78.34 | 76.76 | 3270955 |
| 1777588500 | 77.07 | 0.18 | 0.23 | 77.19 | 77.925 | 76.7 | 4559728 |
| 1777502100 | 76.89 | -0.3 | -0.39 | 76.89 | 77.07 | 76.13 | 3045797 |
| 1777415700 | 77.19 | 0.33 | 0.43 | 77.86 | 78.37 | 77.06 | 4010732 |
| 1777329300 | 76.86 | -1.37 | -1.75 | 78.02 | 78.31 | 76.81 | 3398350 |
| 1777070100 | 78.23 | 0.67 | 0.86 | 77.55 | 78.25 | 77.23 | 4201511 |
| 1776983700 | 77.56 | 1.61 | 2.12 | 76.57 | 78 | 76.315 | 3880227 |
| 1776897300 | 75.95 | 0.68 | 0.90 | 75.78 | 76.675 | 75.54 | 4063203 |
| 1776810900 | 75.27 | -1.96 | -2.54 | 76.88 | 77.23 | 75.1 | 5478041 |
| 1776724500 | 77.23 | 0.51 | 0.66 | 76.63 | 77.44 | 76.2 | 5148814 |
| 1776465300 | 76.72 | 1.36 | 1.80 | 75.72 | 76.84 | 75.36 | 4791845 |
| 1776378900 | 75.36 | 0.43 | 0.57 | 74.55 | 76.31 | 74.85 | 5037103 |
| 1776292500 | 74.93 | -0.14 | -0.19 | 75 | 75.07 | 73.86 | 4928972 |
| 1776206100 | 75.07 | -0.1 | -0.13 | 74.77 | 76.42 | 74.555 | 5678469 |
| 1776119700 | 75.17 | -0.55 | -0.73 | 75.35 | 75.53 | 74.585 | 3514275 |
| 1775860500 | 75.72 | -0.47 | -0.62 | 76.385 | 76.385 | 75.4 | 3709865 |
| 1775774100 | 76.19 | 1.05 | 1.40 | 74.61 | 76.93 | 74.49 | 3788725 |
| 1775687700 | 75.14 | 2.7 | 3.73 | 74.508 | 75.64 | 74.508 | 5320862 |
| 1775601300 | 72.44 | -1.72 | -2.32 | 73.94 | 74.1599 | 72.08 | 5584730 |
| 1775514900 | 74.16 | 1.79 | 2.47 | 72.13 | 74.23 | 71.82 | 4064770 |
| 1775169300 | 72.37 | -0.4 | -0.55 | 72.16 | 72.7 | 71.74 | 3163304 |
| 1775082900 | 72.77 | 0.31 | 0.43 | 72.42 | 73.2 | 71.865 | 4236159 |
| 1774996500 | 72.46 | 1.14 | 1.60 | 71.605 | 72.61 | 70.86 | 5187692 |
| 1774910100 | 71.32 | -0.51 | -0.71 | 72.05 | 72.525 | 70.975 | 5228453 |
| 1774650900 | 71.83 | -0.15 | -0.21 | 72.1 | 72.825 | 71.62 | 4020966 |
| 1774564500 | 71.98 | -1.23 | -1.68 | 73.21 | 73.335 | 71.82 | 4590118 |
| 1774478100 | 73.21 | 0.21 | 0.29 | 73.18 | 73.99 | 72.22 | 3884765 |
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.
