Premium
Morningstar Inc (MORN)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.06 | -0.622676299006 | 330.83 | 334.38 | 326.03 | 149268 | 329.54473357 | CS |
| 4 | -10.92 | -3.21469575201 | 339.69 | 340.905 | 313.7364 | 111951 | 327.36334288 | CS |
| 12 | 1.11 | 0.338765793811 | 327.66 | 365 | 313.7364 | 140825 | 341.91715704 | CS |
| 26 | 22.22 | 7.24840972109 | 306.55 | 365 | 299.07 | 124183 | 331.4725334 | CS |
| 52 | 45.79 | 16.1813555728 | 282.98 | 365 | 269.51 | 119887 | 314.46456913 | CS |
| 156 | 53.68 | 19.5136137264 | 275.09 | 365 | 163.2802 | 140210 | 259.18905849 | CS |
| 260 | 171.46 | 108.994978069 | 157.31 | 365 | 102.59 | 126889 | 245.07907405 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 328.77 | -1.01 | -0.31 | 326.54 | 330 | 326.54 | 121947 |
| 1737675300 | 329.77999 | 0 | 0.00 | 329.77999 | 329.77999 | 329.77999 | 0 |
| 1737588900 | 329.77999 | -1.13 | -0.34 | 330.85 | 334.38 | 329.32 | 96159 |
| 1737502500 | 330.91 | 3.74 | 1.14 | 328.98 | 331.05 | 327.27999 | 216075 |
| 1737156900 | 327.17 | -1.3 | -0.40 | 330.83 | 332 | 326.02999 | 134415 |
| 1737070500 | 328.47 | 1.4 | 0.43 | 327.68 | 329.58999 | 326.04 | 109246 |
| 1736984100 | 327.07 | 2.5 | 0.77 | 329.13 | 331.2 | 325.14 | 119313 |
| 1736897700 | 324.575 | 4.81 | 1.50 | 319.77 | 324.91 | 319.37 | 107528 |
| 1736811300 | 319.77 | 3.85 | 1.22 | 315.92 | 319.77 | 313.7364 | 118491 |
| 1736552100 | 315.92 | -6.44 | -2.00 | 318.415 | 318.415 | 314.7437 | 131837 |
| 1736379300 | 322.36 | 1.31 | 0.41 | 321.6 | 322.64999 | 318.56 | 138667 |
| 1736292900 | 321.05 | -4.04 | -1.24 | 326.95999 | 326.95999 | 319.27 | 88323 |
| 1736206500 | 325.08999 | -9.64 | -2.88 | 334.14 | 335.02 | 323.575 | 137886 |
| 1735947300 | 334.73 | 2.35 | 0.71 | 336.2 | 336.2 | 333.44 | 78621 |
| 1735860900 | 332.38 | -4.38 | -1.30 | 337.27 | 338.5 | 331.88 | 99560 |
| 1735688100 | 336.76 | -0.91 | -0.27 | 339.14 | 339.99 | 335.02999 | 84595 |
| 1735601700 | 337.67 | -2.14 | -0.63 | 335.48 | 338.87 | 333.01 | 67811 |
| 1735342500 | 339.81 | -2.19 | -0.64 | 340.905 | 340.905 | 337.06 | 52529 |
| 1735256100 | 342 | 1.23 | 0.36 | 339.38 | 342.34 | 338.74 | 47813 |
| 1735077840 | 340.77 | 1.85 | 0.55 | 339.43 | 341.35 | 338.43 | 28099 |
| 1734996900 | 338.92 | -1.4 | -0.41 | 335.5675 | 339.13 | 333.3816 | 78775 |
| 1734737700 | 340.32 | 2.38 | 0.70 | 336.98 | 341.5 | 336.84 | 342685 |
| 1734651300 | 337.94 | 0.44 | 0.13 | 340.305 | 340.92 | 336.39 | 133602 |
| 1734564900 | 337.5 | -12.19 | -3.49 | 348.895 | 350.92 | 337.38 | 104106 |
| 1734478500 | 349.69 | -5.84 | -1.64 | 352.76 | 352.76 | 348.3051 | 299391 |
| 1734392100 | 355.53 | 2.62 | 0.74 | 355.28 | 357.93 | 352.66 | 106818 |
| 1734132900 | 352.91 | -5.87 | -1.64 | 356.28 | 358.63 | 351.38 | 137065 |
| 1734046500 | 358.78 | 0.31 | 0.09 | 359.255 | 361.76 | 358.26 | 96918 |
| 1733960100 | 358.47 | 0.9 | 0.25 | 355.24 | 361.6499 | 355.035 | 172033 |
| 1733873700 | 357.57 | 1.5 | 0.42 | 355.08 | 362.01 | 351.94 | 136221 |
| 1733787300 | 356.07 | -1.95 | -0.54 | 359.31 | 359.977 | 353.07 | 203141 |
| 1733528100 | 358.02 | 0.95 | 0.27 | 360.055 | 361.73 | 355.35 | 100203 |
| 1733441700 | 357.07 | 3.13 | 0.88 | 351.35 | 358.91 | 351.35 | 118290 |
| 1733355300 | 353.94 | 2.77 | 0.79 | 352.4951 | 354.28 | 349.9031 | 107736 |
| 1733268900 | 351.17 | -3.13 | -0.88 | 354.51 | 354.51 | 349.14 | 115724 |
| 1733182500 | 354.3 | 0.15 | 0.04 | 353.36 | 356.3 | 351.37 | 153979 |
| 1732917840 | 354.15 | -1.5 | -0.42 | 356.27 | 357.56 | 353.22 | 111305 |
| 1732750500 | 355.65 | 0.91 | 0.26 | 355.29 | 359.497 | 352.69 | 108784 |
| 1732664100 | 354.74 | 1.98 | 0.56 | 352.03 | 357.06 | 349.85 | 172220 |
| 1732577700 | 352.76 | 6.55 | 1.89 | 349.92 | 352.94 | 347.755 | 180976 |
| 1732318500 | 346.21 | 6.14 | 1.81 | 339.12 | 347.13 | 339.12 | 128492 |
| 1732232100 | 340.07 | 4.3 | 1.28 | 338 | 341.34 | 334.33999 | 118272 |
| 1732145700 | 335.77 | 0.89 | 0.27 | 333.93 | 336.21 | 329.62 | 96379 |
| 1732059300 | 334.88 | 0.51 | 0.15 | 334.45999 | 337.83 | 332.39999 | 142671 |
| 1731972900 | 334.37 | -3.2 | -0.95 | 335.6075 | 337.2 | 332.44 | 253186 |
| 1731713700 | 337.57 | -5.42 | -1.58 | 342.13 | 344.04 | 336.56 | 127444 |
| 1731627300 | 342.99 | -2.48 | -0.72 | 346.925 | 347.625 | 341.57 | 114887 |
| 1731540900 | 345.47 | -5.08 | -1.45 | 352.4118 | 352.55 | 344.455 | 838815 |
| 1731454500 | 350.55 | 1.98 | 0.57 | 350.43 | 352 | 347.93 | 83238 |
| 1731368100 | 348.57 | -0.01 | -0.00 | 348.58 | 352 | 347.87 | 79809 |
| 1731108900 | 348.58 | 5.31 | 1.55 | 343.56 | 350.68 | 341.25 | 114646 |
| 1731022500 | 343.27 | -1.14 | -0.33 | 343.825 | 345.5 | 341.37 | 72149 |
| 1730936100 | 344.41 | 7.91 | 2.35 | 346.095 | 346.095 | 335.67 | 139978 |
| 1730849700 | 336.5 | 5.77 | 1.74 | 331 | 336.52 | 330.3 | 111898 |
| 1730763300 | 330.73 | 2.32 | 0.71 | 327.06 | 330.89 | 327.045 | 140325 |
| 1730500500 | 328.41 | 0.36 | 0.11 | 327.66 | 330 | 326.69 | 151020 |
| 1730414100 | 328.05 | -2.16 | -0.65 | 328.8 | 329.95 | 326.5144 | 103428 |
| 1730327700 | 330.20999 | -3.11 | -0.93 | 334.46499 | 334.46499 | 329.05 | 149413 |
| 1730241300 | 333.32 | -0.86 | -0.26 | 332.37 | 334.23 | 331.76 | 247666 |
| 1730154900 | 334.18 | 1 | 0.30 | 334.95999 | 336.69 | 333.14999 | 118983 |
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
