Premium
MYR Group Inc (MYRG)
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 | 5.44 | 1.19387262433 | 455.66 | 471.25 | 441.665 | 322246 | 453.83651125 | CS |
| 4 | 8.89 | 1.9659007983 | 452.21 | 484.71 | 402.46 | 273226 | 448.06893764 | CS |
| 12 | 185.5 | 67.3076923077 | 275.6 | 484.71 | 258.195 | 293364 | 397.19391024 | CS |
| 26 | 239.58 | 108.15276273 | 221.52 | 484.71 | 215.4042 | 264713 | 329.82751024 | CS |
| 52 | 291.95 | 172.598285545 | 169.15 | 484.71 | 166.375 | 243034 | 270.49974485 | CS |
| 156 | 324.28 | 237.012132729 | 136.82 | 484.71 | 86.6 | 196185 | 191.27481245 | CS |
| 260 | 374.38 | 431.711254613 | 86.72 | 484.71 | 74.77 | 158803 | 167.73004004 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 461.1 | 16.7 | 3.76 | 456.79 | 464.63 | 444.6 | 623637 |
| 1781735700 | 444.4 | -2.37 | -0.53 | 447.43 | 455.914 | 441.665 | 221041 |
| 1781649300 | 446.77 | -3.17 | -0.70 | 453.99 | 461.395 | 445.34 | 224823 |
| 1781562900 | 449.94 | 4.22 | 0.95 | 455.66 | 464.32 | 446.96 | 219481 |
| 1781303700 | 445.72 | 20.64 | 4.86 | 426.87 | 449.995 | 425 | 200649 |
| 1781217300 | 425.08 | 17.86 | 4.39 | 417.13 | 427.26 | 412.46 | 288067 |
| 1781130900 | 407.22 | -16.22 | -3.83 | 423.81 | 431.59 | 402.46 | 288233 |
| 1781044500 | 423.44 | -13.44 | -3.08 | 446.7 | 446.7 | 405 | 264421 |
| 1780958100 | 436.88 | -8.78 | -1.97 | 452.69 | 457 | 433.2 | 379916 |
| 1780698900 | 445.66 | -5.74 | -1.27 | 444.44 | 453.47 | 436.87 | 177486 |
| 1780612500 | 451.4 | 10.05 | 2.28 | 438.52 | 456.72 | 430.42 | 261655 |
| 1780526100 | 441.35 | -8.96 | -1.99 | 450.17 | 453.47 | 428.1 | 317492 |
| 1780439700 | 450.31 | 0.46 | 0.10 | 450.84 | 467.98 | 434.9002 | 211986 |
| 1780353300 | 449.85 | -15.21 | -3.27 | 458 | 469.9999 | 441.25 | 219204 |
| 1780094100 | 465.06 | -13.87 | -2.90 | 479.275 | 479.275 | 457.7347 | 317154 |
| 1780007700 | 478.93 | 6.94 | 1.47 | 476.04 | 484.71 | 459.7977 | 308963 |
| 1779921300 | 471.99 | 7.64 | 1.65 | 468 | 478.34 | 455 | 220431 |
| 1779834900 | 464.35 | 17.45 | 3.90 | 452.21 | 466.18 | 451.31 | 173433 |
| 1779489300 | 446.9 | 7.94 | 1.81 | 446.91 | 449.91275 | 433.295 | 180818 |
| 1779402900 | 438.96 | -6.77 | -1.52 | 446.17 | 453.665 | 436.255 | 292914 |
| 1779316500 | 445.73 | 5.05 | 1.15 | 450.06 | 452.56 | 441.5 | 256636 |
| 1779230100 | 440.68 | -9.3 | -2.07 | 441.595 | 445.5 | 422.578 | 366490 |
| 1779143700 | 449.98 | -17.48 | -3.74 | 473.7 | 480 | 442.64 | 237598 |
| 1778884500 | 467.46 | -5.61 | -1.19 | 459.325 | 468.68 | 451.5 | 196527 |
| 1778798100 | 473.07 | 5.1 | 1.09 | 472.92 | 479.9603 | 463.2601 | 163767 |
| 1778711700 | 467.97 | 12.7 | 2.79 | 461.45 | 472.18 | 445.09 | 227521 |
| 1778625300 | 455.27 | -3.15 | -0.69 | 454.79 | 458.06 | 444.21 | 274449 |
| 1778538900 | 458.42 | 20.56 | 4.70 | 437.86 | 458.88 | 436.02 | 266292 |
| 1778279700 | 437.86 | 10.48 | 2.45 | 435.93 | 438.23 | 427.67 | 205149 |
| 1778193300 | 427.38 | -27.4 | -6.02 | 455.36 | 455.36 | 419.04 | 663781 |
| 1778106900 | 454.78 | -13.76 | -2.94 | 469.11 | 475.395 | 439.75 | 519791 |
| 1778020500 | 468.54 | 12.25 | 2.68 | 466.4 | 474.5399 | 461.27 | 439734 |
| 1777934100 | 456.29 | 22.8 | 5.26 | 441 | 461.77 | 438.205 | 462390 |
| 1777674900 | 433.49 | 28.68 | 7.08 | 410.9 | 433.61 | 407.67 | 282031 |
| 1777588500 | 404.81 | 67.05 | 19.85 | 363.68 | 406.43 | 359.85 | 710023 |
| 1777502100 | 337.76 | 6.79 | 2.05 | 332.86 | 340.92 | 329.74 | 308232 |
| 1777415700 | 330.97 | -15.4 | -4.45 | 345.2 | 346.585 | 329.95 | 308114 |
| 1777329300 | 346.37 | 7.09 | 2.09 | 340 | 349.15 | 335 | 217956 |
| 1777070100 | 339.28 | 1.23 | 0.36 | 340.44 | 345 | 334.42 | 174701 |
| 1776983700 | 338.05 | 5.01 | 1.50 | 336.43 | 345 | 334.985 | 319152 |
| 1776897300 | 333.04 | -1.31 | -0.39 | 338.99 | 342.12 | 329.945 | 216795 |
| 1776810900 | 334.35 | 2.21 | 0.67 | 334.115 | 339.2295 | 329.01 | 215204 |
| 1776724500 | 332.14 | 2.81 | 0.85 | 327.72 | 333.5 | 325.5 | 157713 |
| 1776465300 | 329.33 | 14.07 | 4.46 | 322.01 | 331.27999 | 318.915 | 190680 |
| 1776378900 | 315.26 | -5.17 | -1.61 | 320.52 | 321.67 | 313.01 | 255923 |
| 1776292500 | 320.43 | -1.64 | -0.51 | 318.83 | 322.14999 | 315.75 | 225037 |
| 1776206100 | 322.07 | 2.53 | 0.79 | 321.52999 | 323.815 | 315.86 | 264529 |
| 1776119700 | 319.54 | 1.28 | 0.40 | 317.14999 | 320.8312 | 315.74 | 243771 |
| 1775860500 | 318.26 | 3.23 | 1.03 | 315.79 | 321.68 | 310.17 | 265880 |
| 1775774100 | 315.02999 | 14.6 | 4.86 | 301.11 | 319.63 | 301.04 | 345704 |
| 1775687700 | 300.43 | 11.58 | 4.01 | 307.14 | 308.45999 | 298.475 | 371303 |
| 1775601300 | 288.85 | 0.79 | 0.27 | 287.66 | 293.58999 | 282.22 | 257390 |
| 1775514900 | 288.06 | 2.38 | 0.83 | 285.7 | 289.849 | 276.12 | 292711 |
| 1775169300 | 285.68 | -3.63 | -1.25 | 282.07 | 292.79 | 281 | 291342 |
| 1775082900 | 289.31 | 6.99 | 2.48 | 285.23 | 296.94 | 285.23 | 293199 |
| 1774996500 | 282.32 | 15.22 | 5.70 | 267.98 | 283.36 | 266.52 | 377117 |
| 1774910100 | 267.1 | -6.37 | -2.33 | 275.6 | 275.6 | 258.195 | 465315 |
| 1774650900 | 273.47 | 4.41 | 1.64 | 269.33999 | 276.19 | 262.42 | 265521 |
| 1774564500 | 269.06 | -16.12 | -5.65 | 282.18 | 282.18 | 268.255 | 159583 |
| 1774478100 | 285.18 | 1.03 | 0.36 | 286.25 | 288.56 | 280.97 | 206404 |
| 1774391700 | 284.14999 | 9.76 | 3.56 | 271.20999 | 284.64999 | 268.43 | 246968 |
| 1774305300 | 274.39 | 14.71 | 5.66 | 267.07 | 276.83 | 265.14 | 184813 |
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.
