Premium
Magnera Corporation (MAGN)
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 | 0.19 | 1.04338275673 | 18.21 | 19.44 | 17.78 | 404672 | 18.70910652 | CS |
| 4 | -0.725 | -3.7908496732 | 19.125 | 19.59 | 17.5 | 454814 | 18.35441661 | CS |
| 12 | -2.59 | -12.3392091472 | 20.99 | 22.72 | 17.09 | 1101350 | 19.20288771 | CS |
| 26 | -2.59 | -12.3392091472 | 20.99 | 22.72 | 17.09 | 1101350 | 19.20288771 | CS |
| 52 | -2.59 | -12.3392091472 | 20.99 | 22.72 | 17.09 | 1101350 | 19.20288771 | CS |
| 156 | -2.59 | -12.3392091472 | 20.99 | 22.72 | 17.09 | 1101350 | 19.20288771 | CS |
| 260 | -2.59 | -12.3392091472 | 20.99 | 22.72 | 17.09 | 1101350 | 19.20288771 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731109200 | 19.25 | 0.75 | 4.05 | 18.28 | 19.39 | 18.28 | 2405613 |
| 1731022800 | 18.5 | -1.5 | -7.50 | 20 | 20.25 | 18.25 | 6977885 |
| 1730936400 | 20 | -1.5 | -6.98 | 21.91 | 22.63 | 19.74 | 4558224 |
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
