Premium
Masterbrand Inc (MBC)
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 | 0.43 | 4.55026455026 | 9.45 | 10.355 | 9.34 | 3239284 | 9.93744057 | CS |
| 4 | 1.36 | 15.9624413146 | 8.52 | 10.355 | 7.98 | 3373925 | 9.10224296 | CS |
| 12 | 1.7 | 20.782396088 | 8.18 | 10.355 | 6.605 | 3380445 | 8.53208764 | CS |
| 26 | -1.17 | -10.5882352941 | 11.05 | 13.955 | 6.605 | 2798483 | 9.33666997 | CS |
| 52 | -1.8 | -15.4109589041 | 11.68 | 14.22 | 6.605 | 2157691 | 10.29265175 | CS |
| 156 | -1.65 | -14.3104943625 | 11.53 | 20.67 | 6.605 | 1339630 | 12.32010002 | CS |
| 260 | -0.0701 | -0.704515532507 | 9.9501 | 20.67 | 6.605 | 1043967 | 11.57110877 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 9.88 | -0.1 | -1.00 | 9.97 | 10.04 | 9.69 | 1967645 |
| 1782945600 | 9.98 | -0.31 | -3.01 | 10.29 | 10.355 | 9.97 | 2195342 |
| 1782859200 | 10.29 | 0.23 | 2.29 | 10.01 | 10.315 | 9.93 | 2569170 |
| 1782772800 | 10.06 | 0.18 | 1.82 | 9.69 | 10.09 | 9.44 | 2581946 |
| 1782513600 | 9.88 | 0.27 | 2.81 | 9.52 | 9.9 | 9.42 | 5859913 |
| 1782427200 | 9.61 | 0.27 | 2.89 | 9.45 | 9.88 | 9.34 | 2990047 |
| 1782340800 | 9.34 | 0.98 | 11.72 | 8.42 | 9.36 | 8.42 | 4531963 |
| 1782254400 | 8.36 | -0.26 | -3.02 | 8.57 | 8.795 | 8.355 | 1737370 |
| 1782168000 | 8.6199999 | -0.44 | -4.86 | 9.05 | 9.18 | 8.59 | 3240000 |
| 1781822400 | 9.06 | 0.44 | 5.10 | 8.71 | 9.21 | 8.63 | 6204618 |
| 1781736000 | 8.6199999 | -0.24 | -2.71 | 8.85 | 9.205 | 8.59 | 3274309 |
| 1781649600 | 8.86 | -0.31 | -3.38 | 9.24 | 9.3 | 8.84 | 2991488 |
| 1781563200 | 9.17 | 0.29 | 3.27 | 9.05 | 9.35 | 8.99 | 2883444 |
| 1781304000 | 8.88 | -0.31 | -3.37 | 9.21 | 9.27 | 8.86 | 2621878 |
| 1781217600 | 9.19 | 0.39 | 4.43 | 8.77 | 9.23 | 8.53 | 3620671 |
| 1781131200 | 8.8 | 0.05 | 0.57 | 8.9 | 9.175 | 8.725 | 3092151 |
| 1781044800 | 8.75 | 0.17 | 1.98 | 8.6 | 8.9149999 | 8.574 | 2698857 |
| 1780958400 | 8.58 | 0.12 | 1.42 | 8.58 | 8.855 | 8.4 | 3416319 |
| 1780699200 | 8.46 | 0.14 | 1.68 | 8.31 | 8.575 | 8.1 | 3523258 |
| 1780612800 | 8.32 | -0.18 | -2.12 | 8.52 | 8.59 | 7.98 | 4071837 |
| 1780526400 | 8.5 | 0.02 | 0.24 | 8.73 | 8.76 | 8.382 | 4853966 |
| 1780440000 | 8.48 | -0.17 | -1.97 | 8.55 | 8.78 | 8.435 | 7612633 |
| 1780353600 | 8.65 | -0.03 | -0.35 | 8.6199999 | 8.69 | 8.25 | 5748905 |
| 1780094400 | 8.68 | -0.4 | -4.41 | 8.88 | 9.03 | 8.66 | 8192505 |
| 1780008000 | 9.08 | -0.23 | -2.47 | 9.1 | 9.685 | 9.06 | 5265861 |
| 1779921600 | 9.31 | 1.05 | 12.71 | 8.45 | 9.365 | 8.33 | 8427431 |
| 1779835200 | 8.26 | 0.55 | 7.13 | 7.84 | 8.48 | 7.725 | 7121857 |
| 1779489600 | 7.71 | 0.11 | 1.45 | 7.54 | 7.71 | 7.505 | 1611216 |
| 1779403200 | 7.6 | 0.48 | 6.74 | 7.04 | 7.65 | 6.85 | 2902012 |
| 1779316800 | 7.12 | 0.34 | 5.01 | 6.79 | 7.13 | 6.65 | 2891626 |
| 1779230400 | 6.78 | -0.27 | -3.83 | 7.02 | 7.02 | 6.605 | 2959152 |
| 1779144000 | 7.05 | 0.05 | 0.71 | 6.97 | 7.09 | 6.89 | 3061150 |
| 1778884800 | 7 | -0.16 | -2.23 | 7.12 | 7.235 | 6.935 | 3273004 |
| 1778798400 | 7.16 | 0.17 | 2.43 | 7.06 | 7.205 | 6.975 | 2106900 |
| 1778712000 | 6.99 | -0.19 | -2.65 | 7.09 | 7.09 | 6.805 | 4241666 |
| 1778625600 | 7.18 | -0.08 | -1.10 | 7.34 | 7.47 | 7.065 | 2894501 |
| 1778539200 | 7.26 | -0.35 | -4.60 | 7.49 | 7.56 | 7.125 | 4660396 |
| 1778280000 | 7.61 | -0.21 | -2.69 | 7.82 | 7.88 | 7.59 | 3893511 |
| 1778193600 | 7.82 | 0.12 | 1.56 | 7.85 | 8.06 | 7.74 | 4245515 |
| 1778107200 | 7.7 | -0.73 | -8.66 | 8.45 | 8.45 | 7.605 | 9374865 |
| 1778020800 | 8.43 | 0.26 | 3.18 | 8.26 | 8.55 | 8.14 | 3558817 |
| 1777934400 | 8.17 | -0.91 | -10.02 | 8.96 | 9.0445 | 8.17 | 4477276 |
| 1777675200 | 9.08 | 0.1 | 1.11 | 9.07 | 9.13 | 8.93 | 1317661 |
| 1777588800 | 8.98 | -0.16 | -1.75 | 9.13 | 9.27 | 8.9149999 | 2630687 |
| 1777502400 | 9.14 | -0.31 | -3.28 | 9.47 | 9.5 | 9.03 | 2000251 |
| 1777416000 | 9.45 | 0.11 | 1.18 | 9.38 | 9.48 | 9.205 | 1033916 |
| 1777329600 | 9.34 | -0.02 | -0.21 | 9.4 | 9.64 | 9.26 | 1382097 |
| 1777070400 | 9.36 | 0.01 | 0.11 | 9.28 | 9.4949999 | 9.17 | 1603713 |
| 1776984000 | 9.35 | 0.2 | 2.19 | 9.21 | 9.44 | 9.14 | 2142706 |
| 1776897600 | 9.15 | 0.06 | 0.66 | 9.22 | 9.33 | 9.05 | 1123558 |
| 1776811200 | 9.09 | -0.14 | -1.52 | 9.28 | 9.46 | 9.06 | 1620470 |
| 1776724800 | 9.23 | 0.23 | 2.56 | 8.91 | 9.235 | 8.8699999 | 1920564 |
| 1776465600 | 9 | 0.4 | 4.65 | 8.89 | 9.22 | 8.7899999 | 1932104 |
| 1776379200 | 8.6 | 0.03 | 0.35 | 8.55 | 8.6649999 | 8.43 | 1418339 |
| 1776292800 | 8.57 | -0.15 | -1.72 | 8.72 | 8.76 | 8.5399999 | 1316531 |
| 1776206400 | 8.72 | -0.07 | -0.80 | 8.865 | 8.9949999 | 8.715 | 1534733 |
| 1776120000 | 8.7899999 | 0.24 | 2.81 | 8.52 | 8.7899999 | 8.39 | 1005055 |
| 1775860800 | 8.55 | -0.07 | -0.81 | 8.67 | 8.71 | 8.48 | 1035613 |
| 1775774400 | 8.6199999 | 0.29 | 3.48 | 8.18 | 8.75 | 8.18 | 3568492 |
| 1775688000 | 8.33 | 0.17 | 2.08 | 8.61 | 8.88 | 8.225 | 2706529 |
| 1775601600 | 8.16 | -0.04 | -0.49 | 8.15 | 8.19 | 8 | 2449534 |
| 1775515200 | 8.2 | 0.19 | 2.37 | 7.98 | 8.25 | 7.785 | 2795753 |
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.
