Premium
MarineMax Inc (HZO)
NYSE
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 | -0.38 | -1.33286566117 | 28.51 | 30.42 | 26.81 | 222998 | 28.18129356 | CS |
| 4 | -4.03 | -12.5310945274 | 32.16 | 33.45 | 26.81 | 234629 | 29.63214529 | CS |
| 12 | -1.49 | -5.03038487508 | 29.62 | 35.46 | 26.81 | 229338 | 30.62722348 | CS |
| 26 | -2.82 | -9.11147011309 | 30.95 | 38.2 | 26.81 | 263263 | 32.18317407 | CS |
| 52 | -10.21 | -26.630151278 | 38.34 | 38.34 | 22.5106 | 294518 | 31.1644507 | CS |
| 156 | -31.37 | -52.7226890756 | 59.5 | 61.06 | 22.5106 | 344100 | 34.13464997 | CS |
| 260 | 11.57 | 69.8671497585 | 16.56 | 70.89 | 7.245 | 361590 | 36.16052425 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 28.13 | 0.12 | 0.43 | 28.62 | 28.7 | 27.66 | 197216 |
| 1735861200 | 28.01 | -0.94 | -3.25 | 29.12 | 30.42 | 27.96 | 211271 |
| 1735688400 | 28.95 | 1.66 | 6.08 | 27.46 | 29.51 | 27.25 | 348169 |
| 1735602000 | 27.29 | -0.48 | -1.73 | 27.26 | 27.445 | 26.81 | 197337 |
| 1735342800 | 27.77 | -0.89 | -3.11 | 28.43 | 28.67 | 27.615 | 140302 |
| 1735256400 | 28.66 | 0.12 | 0.42 | 28.6 | 29.13 | 28.235 | 126038 |
| 1735077840 | 28.54 | 0.29 | 1.03 | 28.19 | 28.749 | 27.752 | 103540 |
| 1734997200 | 28.25 | -0.1 | -0.35 | 28.35 | 29.44 | 28.19 | 252135 |
| 1734738000 | 28.35 | -0.47 | -1.63 | 28.5 | 29.85 | 28.28 | 792603 |
| 1734651600 | 28.82 | -0.35 | -1.20 | 29.79 | 30.315 | 28.74 | 200954 |
| 1734565200 | 29.17 | -1.9 | -6.12 | 31.79 | 32.21 | 28.86 | 177618 |
| 1734478800 | 31.07 | -0.99 | -3.09 | 32.189999 | 32.189999 | 30.69 | 239308 |
| 1734392400 | 32.06 | 1.37 | 4.46 | 32.86 | 33.45 | 31.88 | 318180 |
| 1734133200 | 30.69 | 0.15 | 0.49 | 30.46 | 30.71 | 29.96 | 231325 |
| 1734046800 | 30.54 | -0.51 | -1.64 | 31.15 | 31.74 | 30.29 | 186176 |
| 1733960400 | 31.05 | -0.66 | -2.08 | 32.189999 | 32.189999 | 30.93 | 215557 |
| 1733874000 | 31.71 | -0.94 | -2.88 | 32.77 | 32.77 | 31.625 | 157630 |
| 1733787600 | 32.65 | 1.21 | 3.85 | 32 | 32.92 | 31.545 | 188165 |
| 1733528400 | 31.44 | -0.08 | -0.25 | 32 | 32.28 | 30.9 | 206913 |
| 1733442000 | 31.52 | -0.63 | -1.96 | 32.07 | 32.405 | 30.77 | 240370 |
| 1733355600 | 32.15 | -0.3 | -0.92 | 32.2 | 33.299999 | 31.78 | 268573 |
| 1733269200 | 32.45 | -0.26 | -0.79 | 32.479999 | 32.99 | 31.89 | 121835 |
| 1733182800 | 32.71 | -1.61 | -4.69 | 34.09 | 34.09 | 31.68 | 286683 |
| 1732917840 | 34.32 | 1.8 | 5.54 | 33.479999 | 35.46 | 33.24 | 390286 |
| 1732750800 | 32.52 | 0.36 | 1.12 | 32.64 | 33.62 | 32.42 | 142958 |
| 1732664400 | 32.159999 | -1.23 | -3.68 | 32.54 | 33.025 | 31.63 | 167876 |
| 1732578000 | 33.39 | 2.83 | 9.26 | 31.26 | 34 | 31.1 | 378057 |
| 1732318800 | 30.56 | 0.85 | 2.86 | 29.89 | 30.97 | 29.89 | 178430 |
| 1732232400 | 29.71 | 0.75 | 2.59 | 29.01 | 29.765 | 28.97 | 121550 |
| 1732146000 | 28.96 | -0.62 | -2.10 | 29.32 | 29.3711 | 28.38 | 114745 |
| 1732059600 | 29.58 | 0.18 | 0.61 | 29.03 | 29.63 | 28.8 | 114531 |
| 1731973200 | 29.4 | 0.01 | 0.03 | 29.39 | 30.05 | 29.37 | 93048 |
| 1731714000 | 29.39 | -0.83 | -2.75 | 30.49 | 30.49 | 29.19 | 168295 |
| 1731627600 | 30.22 | -0.6 | -1.95 | 30.9 | 31.075 | 29.995 | 165634 |
| 1731541200 | 30.82 | -0.01 | -0.03 | 31.21 | 31.99 | 30.81 | 181774 |
| 1731454800 | 30.83 | -1.86 | -5.69 | 32.27 | 32.27 | 30.47 | 265896 |
| 1731368400 | 32.689999 | 0.22 | 0.68 | 33.18 | 33.69 | 32.61 | 181513 |
| 1731109200 | 32.47 | -0.12 | -0.37 | 32.58 | 32.759999 | 31.96 | 147640 |
| 1731022800 | 32.59 | -0.16 | -0.49 | 32.59 | 33.08 | 31.67 | 178919 |
| 1730936400 | 32.75 | 3.48 | 11.89 | 31.55 | 33.75 | 31.11 | 387523 |
| 1730850000 | 29.27 | 0.58 | 2.02 | 28.55 | 29.92 | 28.41 | 328401 |
| 1730763600 | 28.69 | -0.28 | -0.97 | 28.86 | 29.32 | 28.25 | 234902 |
| 1730500800 | 28.97 | -0.16 | -0.55 | 28.99 | 29.37 | 28.25 | 276454 |
| 1730414400 | 29.13 | -0.91 | -3.03 | 28.49 | 31.24 | 28.49 | 422067 |
| 1730328000 | 30.04 | -0.78 | -2.53 | 30.82 | 31.345 | 29.85 | 160933 |
| 1730241600 | 30.82 | -0.03 | -0.10 | 30.49 | 30.82 | 30.24 | 138157 |
| 1730155200 | 30.85 | 0.86 | 2.87 | 29.91 | 31.18 | 29.91 | 191557 |
| 1729896000 | 29.99 | 1.08 | 3.74 | 29.45 | 31.13 | 29.4 | 332304 |
| 1729809600 | 28.91 | -0.17 | -0.58 | 29.02 | 29.245 | 28 | 298282 |
| 1729723200 | 29.08 | -0.15 | -0.51 | 29 | 29.385 | 28.53 | 294022 |
| 1729636800 | 29.23 | -0.72 | -2.40 | 29.52 | 29.89 | 29.03 | 218246 |
| 1729550400 | 29.95 | -1.42 | -4.53 | 31.37 | 31.37 | 29.92 | 236853 |
| 1729291200 | 31.37 | -0.13 | -0.41 | 31.83 | 31.98 | 31.19 | 208914 |
| 1729204800 | 31.5 | -1.19 | -3.64 | 32.63 | 32.63 | 30.61 | 217879 |
| 1729118400 | 32.689999 | -0.57 | -1.71 | 33.62 | 33.62 | 32.595 | 205967 |
| 1729032000 | 33.259999 | 0.13 | 0.39 | 33.63 | 33.66 | 32.93 | 246730 |
| 1728945600 | 33.13 | 1.68 | 5.34 | 31.3 | 33.15 | 30.88 | 255002 |
| 1728686400 | 31.45 | 1.74 | 5.86 | 29.62 | 31.62 | 29.62 | 384632 |
| 1728600000 | 29.71 | 0.31 | 1.05 | 28.97 | 29.79 | 28 | 329922 |
| 1728513600 | 29.4 | 0.31 | 1.07 | 29.09 | 29.96 | 28.6 | 239920 |
| 1728427200 | 29.09 | -1.09 | -3.61 | 29.99 | 30.755 | 28.77 | 336622 |
| 1728340800 | 30.18 | -2.99 | -9.01 | 32.799999 | 33.17 | 29.76 | 325668 |
| 1728081600 | 33.17 | 1.88 | 6.01 | 31.98 | 34.7015 | 31.96 | 339316 |
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
