Premium
Magnera Corporation (MAGN)
NYSE
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 | 1.88 | 10.1020956475 | 18.61 | 21.3 | 17.98 | 739832 | 19.96297209 | CS |
| 4 | 2.15 | 11.7230098146 | 18.34 | 21.3 | 16.92 | 488518 | 18.90636369 | CS |
| 12 | 2.07 | 11.2377850163 | 18.42 | 21.3 | 16.92 | 566880 | 19.00530829 | CS |
| 26 | -0.5 | -2.38208670796 | 20.99 | 22.72 | 16.92 | 904149 | 19.14802947 | CS |
| 52 | -0.5 | -2.38208670796 | 20.99 | 22.72 | 16.92 | 904149 | 19.14802947 | CS |
| 156 | -0.5 | -2.38208670796 | 20.99 | 22.72 | 16.92 | 904149 | 19.14802947 | CS |
| 260 | -0.5 | -2.38208670796 | 20.99 | 22.72 | 16.92 | 904149 | 19.14802947 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230800 | 20.56 | 0.43 | 2.14 | 20.13 | 20.715 | 19.7 | 457777 |
| 1738971600 | 20.13 | -0.12 | -0.59 | 20.47 | 20.5 | 19.83 | 748656 |
| 1738885200 | 20.25 | 0.66 | 3.37 | 19.77 | 21.3 | 17.98 | 1166399 |
| 1738798800 | 19.59 | 0.34 | 1.77 | 19.49 | 20.14 | 19.2 | 672180 |
| 1738712400 | 19.25 | 0.74 | 4.00 | 18.61 | 19.32 | 18.605 | 672384 |
| 1738626000 | 18.51 | -0.15 | -0.80 | 18.37 | 18.7 | 18.05 | 379757 |
| 1738366800 | 18.66 | -0.02 | -0.11 | 18.68 | 19.06 | 18.325 | 412618 |
| 1738280400 | 18.68 | -0.11 | -0.59 | 18.79 | 19.39 | 18.57 | 527559 |
| 1738194000 | 18.79 | 0.34 | 1.84 | 18.39 | 18.96 | 18.0549 | 334033 |
| 1738107600 | 18.45 | 0.77 | 4.36 | 17.7 | 18.47 | 17.52 | 342684 |
| 1738021200 | 17.68 | -0.22 | -1.23 | 17.89 | 18.24 | 17.545 | 719934 |
| 1737762000 | 17.9 | 0.34 | 1.94 | 17.51 | 17.98 | 16.92 | 616786 |
| 1737675600 | 17.56 | 0 | 0.00 | 17.56 | 17.56 | 17.56 | 0 |
| 1737589200 | 17.56 | -0.3 | -1.68 | 17.85 | 17.955 | 17.52 | 304565 |
| 1737502800 | 17.86 | -0.21 | -1.16 | 18.18 | 18.52 | 17.79 | 355677 |
| 1737157200 | 18.07 | 0.16 | 0.89 | 18 | 18.37 | 17.69 | 367516 |
| 1737070800 | 17.91 | 0.08 | 0.45 | 17.87 | 18.06 | 17.61 | 215068 |
| 1736984400 | 17.83 | -0.15 | -0.83 | 18.43 | 18.575 | 17.53 | 314163 |
| 1736898000 | 17.98 | -0.14 | -0.77 | 18.34 | 18.525 | 17.96 | 219466 |
| 1736811600 | 18.12 | -0.28 | -1.52 | 18.37 | 18.4 | 17.95 | 267646 |
| 1736552400 | 18.4 | -0.29 | -1.55 | 18.3 | 18.63 | 17.92 | 353328 |
| 1736379600 | 18.69 | 0.06 | 0.32 | 18.35 | 18.78 | 17.78 | 742220 |
| 1736293200 | 18.63 | -0.18 | -0.96 | 18.9 | 19.23 | 18.51 | 236690 |
| 1736206800 | 18.81 | 0.09 | 0.48 | 18.94 | 19.44 | 18.75 | 287739 |
| 1735947600 | 18.72 | 0.69 | 3.83 | 18.14 | 18.79 | 18.085 | 360880 |
| 1735861200 | 18.03 | -0.14 | -0.77 | 18.14 | 18.51 | 17.91 | 237395 |
| 1735688400 | 18.17 | 0.29 | 1.62 | 17.98 | 18.17 | 17.5 | 625251 |
| 1735602000 | 17.88 | -0.43 | -2.35 | 18.16 | 18.16 | 17.535 | 402763 |
| 1735342800 | 18.31 | 0.12 | 0.66 | 18.01 | 18.46 | 17.83 | 313942 |
| 1735256400 | 18.19 | -0.51 | -2.73 | 18.43 | 18.84 | 18.12 | 174792 |
| 1735077840 | 18.7 | 0.09 | 0.48 | 18.7 | 18.86 | 18.5 | 128258 |
| 1734997200 | 18.61 | 0.81 | 4.55 | 18 | 18.63 | 17.7 | 543093 |
| 1734738000 | 17.8 | -0.15 | -0.84 | 17.87 | 18.3 | 17.71 | 742973 |
| 1734651600 | 17.95 | -0.01 | -0.06 | 17.99 | 18.56 | 17.77 | 754182 |
| 1734565200 | 17.96 | -0.82 | -4.37 | 18.89 | 19.39 | 17.51 | 835718 |
| 1734478800 | 18.78 | -0.08 | -0.42 | 18.56 | 18.945 | 18.56 | 584370 |
| 1734392400 | 18.86 | -0.15 | -0.79 | 18.95 | 19.59 | 18.81 | 457822 |
| 1734133200 | 19.01 | -0.2 | -1.04 | 19.04 | 19.16 | 18.77 | 351037 |
| 1734046800 | 19.21 | -0.55 | -2.78 | 19.47 | 19.63 | 19 | 380471 |
| 1733960400 | 19.76 | 0.34 | 1.75 | 19.41 | 20.62 | 19.0515 | 555051 |
| 1733874000 | 19.42 | -0.09 | -0.46 | 19.6 | 19.63 | 19.01 | 490785 |
| 1733787600 | 19.51 | -0.25 | -1.27 | 19.9 | 20.02 | 19.3 | 649290 |
| 1733528400 | 19.76 | 0.76 | 4.00 | 19.2 | 19.76 | 18.84 | 516147 |
| 1733442000 | 19 | -0.59 | -3.01 | 19.51 | 19.55 | 18.25 | 794639 |
| 1733355600 | 19.59 | -0.41 | -2.05 | 20 | 20.29 | 19.085 | 753750 |
| 1733269200 | 20 | -0.05 | -0.25 | 20 | 20.01 | 19.5 | 529134 |
| 1733182800 | 20.05 | -0.43 | -2.10 | 20.33 | 20.46 | 19.76 | 631463 |
| 1732917840 | 20.48 | 0.06 | 0.29 | 20.49 | 21.13 | 20.46 | 624328 |
| 1732750800 | 20.42 | 0.86 | 4.40 | 19.65 | 20.53 | 19.61 | 414101 |
| 1732664400 | 19.56 | -0.89 | -4.35 | 20.38 | 20.38 | 19.19 | 1017809 |
| 1732578000 | 20.45 | 0.72 | 3.65 | 19.81 | 20.68 | 19.58 | 1151702 |
| 1732318800 | 19.73 | 0.59 | 3.08 | 19.5 | 20.39 | 19.19 | 1545454 |
| 1732232400 | 19.14 | 0.69 | 3.74 | 18.4 | 19.21 | 18.2 | 1379685 |
| 1732146000 | 18.45 | 0.37 | 2.05 | 17.93 | 18.685 | 17.41 | 573542 |
| 1732059600 | 18.08 | -0.3 | -1.63 | 18.43 | 18.5599 | 17.95 | 1512136 |
| 1731973200 | 18.38 | -0.08 | -0.43 | 18.47 | 18.55 | 18.03 | 2709489 |
| 1731714000 | 18.46 | 1.26 | 7.33 | 17.16 | 19.01 | 17.09 | 1218498 |
| 1731627600 | 17.2 | -1.2 | -6.52 | 18.25 | 18.4 | 17.13 | 1450104 |
| 1731541200 | 18.4 | -0.51 | -2.70 | 18.92 | 19.14 | 18.32 | 987176 |
| 1731454800 | 18.91 | -0.38 | -1.97 | 19.4 | 19.69 | 18.31 | 1203673 |
| 1731368400 | 19.29 | 0.04 | 0.21 | 19.29 | 19.81 | 19.045 | 1088501 |
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
