Premium
Matson Inc (MATX)
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 | 11.79 | 6.30919890833 | 186.87 | 199.28 | 183.61 | 271259 | 190.99289552 | CS |
| 4 | 16.42 | 9.01009657594 | 182.24 | 199.28 | 177.05 | 229762 | 186.10392922 | CS |
| 12 | 44.86 | 29.1677503251 | 153.8 | 199.28 | 153 | 243300 | 175.23833662 | CS |
| 26 | 77.31 | 63.7082818294 | 121.35 | 199.28 | 118.2 | 284015 | 158.85691846 | CS |
| 52 | 83.17 | 72.0148930643 | 115.49 | 199.28 | 86.97 | 318745 | 129.11298934 | CS |
| 156 | 123.89 | 165.694797379 | 74.77 | 199.28 | 72.2 | 304461 | 120.536301 | CS |
| 260 | 135.17 | 212.899669239 | 63.49 | 199.28 | 56.51 | 329130 | 101.8873862 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781131200 | 193.43 | -0.8 | -0.41 | 192.42 | 195.05 | 190.16 | 233769 |
| 1781044800 | 194.23 | 2.01 | 1.05 | 195.1 | 197.625 | 191.5 | 331546 |
| 1780958400 | 192.22 | 4.9 | 2.62 | 187.94 | 192.62 | 186.045 | 259240 |
| 1780699200 | 187.32 | 0.03 | 0.02 | 185.52 | 192.53 | 183.61 | 262906 |
| 1780612800 | 187.29 | 1.48 | 0.80 | 186.87 | 192 | 186.02 | 268832 |
| 1780526400 | 185.81 | -1.25 | -0.67 | 185.34 | 188.33 | 184.96 | 201553 |
| 1780440000 | 187.06 | -1.05 | -0.56 | 187.47 | 189.99 | 186.485 | 225624 |
| 1780353600 | 188.11 | 6.81 | 3.76 | 179.87 | 188.5 | 179.58 | 235935 |
| 1780094400 | 181.3 | 0.65 | 0.36 | 179.21 | 181.88 | 179.21 | 187570 |
| 1780008000 | 180.65 | -3.61 | -1.96 | 183.19 | 185.01 | 179.35 | 132641 |
| 1779921600 | 184.26 | -0.27 | -0.15 | 185.82 | 186.26 | 183.2 | 169144 |
| 1779835200 | 184.53 | 2.69 | 1.48 | 182.24 | 187 | 182.22 | 177763 |
| 1779489600 | 181.84 | -0.91 | -0.50 | 182.62 | 183.935 | 177.05 | 203774 |
| 1779403200 | 182.75 | -5.87 | -3.11 | 187.17 | 190 | 182.29 | 350874 |
| 1779316800 | 188.62 | 8.56 | 4.75 | 181.35 | 188.63 | 179.83 | 271820 |
| 1779230400 | 180.06 | -4.19 | -2.27 | 183.4 | 183.4 | 177.33 | 230670 |
| 1779144000 | 184.25 | 4.37 | 2.43 | 180.38 | 185.4599 | 179.25 | 267095 |
| 1778884800 | 179.88 | -2.37 | -1.30 | 181 | 182.595 | 178.61 | 179880 |
| 1778798400 | 182.25 | 0.53 | 0.29 | 182.24 | 182.89 | 178.71 | 174841 |
| 1778712000 | 181.72 | 2.71 | 1.51 | 177.38 | 183.25 | 177.01 | 188463 |
| 1778625600 | 179.01 | -2.9 | -1.59 | 180.19 | 181 | 175.5 | 195281 |
| 1778539200 | 181.91 | -0.81 | -0.44 | 183.1 | 184.94 | 181.23 | 152928 |
| 1778280000 | 182.72 | 2.58 | 1.43 | 180.14 | 183.1 | 178.11 | 167047 |
| 1778193600 | 180.14 | -3.59 | -1.95 | 183.73 | 185.295 | 176.99 | 318467 |
| 1778107200 | 183.73 | -3.53 | -1.89 | 189.55 | 189.99 | 182.425 | 303717 |
| 1778020800 | 187.26 | 16.43 | 9.62 | 169.13 | 187.26 | 161.57 | 479351 |
| 1777934400 | 170.83 | -2.72 | -1.57 | 172.25 | 172.25 | 168.335 | 309615 |
| 1777675200 | 173.55 | -0.88 | -0.50 | 174.72 | 174.72 | 171.625 | 174176 |
| 1777588800 | 174.43 | 1.08 | 0.62 | 173.78 | 175.37 | 171.63 | 238468 |
| 1777502400 | 173.35 | -2.16 | -1.23 | 175.51 | 176.54 | 170.74 | 222340 |
| 1777416000 | 175.51 | -1.22 | -0.69 | 177.62 | 178.75 | 175.19 | 162230 |
| 1777329600 | 176.73 | 4.41 | 2.56 | 175.92 | 180.88 | 174.2 | 293563 |
| 1777070400 | 172.32 | 1.96 | 1.15 | 174.68 | 175.23 | 171.46 | 227037 |
| 1776984000 | 170.36 | -0.42 | -0.25 | 171.73 | 173.93 | 170.065 | 167826 |
| 1776897600 | 170.78 | 0.1 | 0.06 | 171.07 | 171.3 | 167.35 | 185502 |
| 1776811200 | 170.68 | -6.35 | -3.59 | 177.76 | 179.7 | 168.54 | 352948 |
| 1776724800 | 177.03 | 0.48 | 0.27 | 175.79 | 179.31 | 175.47 | 232854 |
| 1776465600 | 176.55 | 1.92 | 1.10 | 177.12 | 180.21 | 175.77 | 270505 |
| 1776379200 | 174.63 | 4.13 | 2.42 | 169.92 | 174.825 | 169.92 | 235679 |
| 1776292800 | 170.5 | -0.78 | -0.46 | 171.56 | 171.7099 | 168.89 | 268607 |
| 1776206400 | 171.28 | -1.2 | -0.70 | 172.43 | 173.83 | 170.53 | 189213 |
| 1776120000 | 172.48 | 1.21 | 0.71 | 170.39 | 172.55 | 168.76 | 139263 |
| 1775860800 | 171.27 | -0.83 | -0.48 | 172.62 | 172.7 | 170.64 | 144788 |
| 1775774400 | 172.1 | -0.39 | -0.23 | 172.36 | 174.445 | 171.075 | 190965 |
| 1775688000 | 172.49 | 4.38 | 2.61 | 174.8 | 176.925 | 170.06 | 287202 |
| 1775601600 | 168.11 | 1.01 | 0.60 | 166.47999 | 168.95 | 165.96 | 223092 |
| 1775515200 | 167.1 | 0.71 | 0.43 | 165.32 | 167.27 | 162.22 | 206379 |
| 1775169600 | 166.38999 | 1.48 | 0.90 | 161.91999 | 167.89 | 161.91999 | 273999 |
| 1775083200 | 164.91 | 0.97 | 0.59 | 165 | 168.57 | 164.6 | 200513 |
| 1774996800 | 163.94 | 6.58 | 4.18 | 159.41 | 164.09 | 158.82 | 218684 |
| 1774910400 | 157.36 | -0.67 | -0.42 | 159.06 | 160.645 | 156.6 | 232850 |
| 1774651200 | 158.03 | -5.21 | -3.19 | 160.79 | 163.21 | 157.84 | 299944 |
| 1774564800 | 163.24 | -1.06 | -0.65 | 162.5 | 165.19999 | 162.5 | 165120 |
| 1774478400 | 164.3 | 1.16 | 0.71 | 164.91999 | 165.085 | 160.528 | 211499 |
| 1774392000 | 163.13999 | 3.2 | 2.00 | 158.72999 | 165.71 | 158.72999 | 216237 |
| 1774305600 | 159.94 | 4.87 | 3.14 | 159.22 | 162.57 | 157.74 | 338171 |
| 1774046400 | 155.07 | -3.09 | -1.95 | 158.38 | 160.41 | 153.96 | 758974 |
| 1773960000 | 158.16 | 2.07 | 1.33 | 153.8 | 158.56 | 153 | 302441 |
| 1773873600 | 156.09 | 0.93 | 0.60 | 155.18 | 157.57 | 152.1 | 408669 |
| 1773787200 | 155.16 | 3.83 | 2.53 | 153.25 | 155.36 | 151.26249 | 228000 |
| 1773700800 | 151.33 | 1.59 | 1.06 | 151.86 | 152.74 | 150.03 | 284341 |
| 1773441600 | 149.74 | 0.5 | 0.34 | 149.41 | 151.47 | 147.57499 | 289330 |
| 1773355200 | 149.24 | -4.7 | -3.05 | 150.83 | 153.75 | 143.6406 | 552194 |
| 1773268800 | 153.94 | -2.82 | -1.80 | 156.09 | 156.21 | 152.15 | 241408 |
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.
