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 | 6.68 | 3.38673697019 | 197.24 | 207.88 | 189.48 | 397587 | 196.94645366 | CS |
| 4 | 17.05 | 9.12398993953 | 186.87 | 207.88 | 183.61 | 322812 | 194.96452402 | CS |
| 12 | 31.56 | 18.31051288 | 172.36 | 207.88 | 161.57 | 257841 | 185.43759814 | CS |
| 26 | 79.82 | 64.319097502 | 124.1 | 207.88 | 122.34 | 284393 | 168.72173453 | CS |
| 52 | 88.52 | 76.7071057192 | 115.4 | 207.88 | 86.97 | 317060 | 134.49230532 | CS |
| 156 | 126.6 | 163.735126746 | 77.32 | 207.88 | 74.035 | 305828 | 123.34777218 | CS |
| 260 | 139.54 | 216.744330537 | 64.38 | 207.88 | 56.64 | 329913 | 103.63984596 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945600 | 203.92 | 11.69 | 6.08 | 192.23 | 207.88 | 191.89 | 533131 |
| 1782859200 | 192.23 | -2.26 | -1.16 | 194.81 | 196.2 | 189.48 | 244759 |
| 1782772800 | 194.49 | 0 | 0.00 | 193.68 | 195.57 | 191.095 | 385119 |
| 1782513600 | 194.49 | -1.88 | -0.96 | 196.77 | 197.375 | 193.66 | 607373 |
| 1782427200 | 196.37 | 0.78 | 0.40 | 197.24 | 198.6999 | 194.08 | 217552 |
| 1782340800 | 195.59 | -0.17 | -0.09 | 196 | 198.49 | 193.74 | 370054 |
| 1782254400 | 195.76 | -1.07 | -0.54 | 195.95 | 198.28 | 194.16 | 261963 |
| 1782168000 | 196.83 | 5.59 | 2.92 | 193.91 | 198.99 | 192.72 | 275966 |
| 1781822400 | 191.24 | -2.33 | -1.20 | 191.32 | 195.64 | 189.71 | 569261 |
| 1781736000 | 193.57 | -2.44 | -1.24 | 196.05 | 196.8925 | 192.0201 | 265382 |
| 1781649600 | 196.01 | 0.83 | 0.43 | 197.01 | 200.28 | 195.465 | 240945 |
| 1781563200 | 195.18 | -6.76 | -3.35 | 202.07 | 202.8 | 194.925 | 309934 |
| 1781304000 | 201.94 | 2.96 | 1.49 | 201.02 | 203.08 | 198.95 | 227442 |
| 1781217600 | 198.98 | 5.55 | 2.87 | 196.17 | 200.8475 | 191.4485 | 268262 |
| 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 | 201259 |
| 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 | 132916 |
| 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 | 179680 |
| 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 | 167747 |
| 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 | 238818 |
| 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 | 186103 |
| 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 | 235579 |
| 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 |
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.
