Premium
Magnolia Oil and Gas Corporation (MGY)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.54 | -6.10142630745 | 25.24 | 25.52 | 23.575 | 1569152 | 24.54642254 | CS |
| 4 | -0.42 | -1.74129353234 | 24.12 | 26.84 | 23.575 | 1831313 | 25.20882198 | CS |
| 12 | -3.59 | -13.1550018322 | 27.29 | 29.02 | 22.59 | 1778386 | 25.37974531 | CS |
| 26 | 0.57 | 2.46433203632 | 23.13 | 29.02 | 22.59 | 1898562 | 25.26022742 | CS |
| 52 | 3.67 | 18.3225162257 | 20.03 | 29.02 | 19.53 | 2374832 | 24.81622771 | CS |
| 156 | 1.55 | 6.99774266366 | 22.15 | 30.31 | 18.01 | 2099146 | 23.31360689 | CS |
| 260 | 13.17 | 125.071225071 | 10.53 | 30.31 | 3.22 | 2052254 | 18.30470704 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 23.7 | -0.8 | -3.27 | 24.4 | 24.41 | 23.575 | 1804249 |
| 1738280400 | 24.5 | -0.3 | -1.21 | 24.97 | 24.97 | 24.33 | 1347083 |
| 1738194000 | 24.8 | -0.07 | -0.28 | 24.69 | 25.175 | 24.61 | 1553011 |
| 1738107600 | 24.87 | -0.11 | -0.44 | 25.07 | 25.17 | 24.655 | 1510583 |
| 1738021200 | 24.98 | -0.38 | -1.50 | 25.24 | 25.52 | 24.795 | 1630834 |
| 1737762000 | 25.36 | -0.58 | -2.24 | 25.87 | 25.98 | 25.185 | 1315392 |
| 1737675600 | 25.94 | 0 | 0.00 | 25.94 | 25.94 | 25.94 | 0 |
| 1737589200 | 25.94 | -0.33 | -1.26 | 26.22 | 26.36 | 25.875 | 1560565 |
| 1737502800 | 26.27 | -0.26 | -0.98 | 26.425 | 26.46 | 25.98 | 2257723 |
| 1737157200 | 26.53 | -0.05 | -0.19 | 26.77 | 26.84 | 26.26 | 2028831 |
| 1737070800 | 26.58 | 0.06 | 0.23 | 26.43 | 26.65 | 26.21 | 1596402 |
| 1736984400 | 26.52 | 0.72 | 2.79 | 26.06 | 26.68 | 25.89 | 2118482 |
| 1736898000 | 25.8 | 0.35 | 1.38 | 25.32 | 25.81 | 25.24 | 1721591 |
| 1736811600 | 25.45 | 0.57 | 2.29 | 24.94 | 25.63 | 24.94 | 2199988 |
| 1736552400 | 24.88 | 0.6 | 2.47 | 24.85 | 25.09 | 24.43 | 2555065 |
| 1736379600 | 24.28 | 0.31 | 1.29 | 23.9 | 24.38 | 23.9 | 2150668 |
| 1736293200 | 23.97 | 0.12 | 0.50 | 23.99 | 24.125 | 23.63 | 2020277 |
| 1736206800 | 23.85 | -0.12 | -0.50 | 24.12 | 24.42 | 23.695 | 1761582 |
| 1735947600 | 23.97 | 0.37 | 1.57 | 23.87 | 24.01 | 23.6 | 1494381 |
| 1735861200 | 23.6 | 0.22 | 0.94 | 23.715 | 24.0355 | 23.47 | 1584569 |
| 1735688400 | 23.38 | 0.13 | 0.56 | 23.26 | 23.64 | 23.19 | 1605106 |
| 1735602000 | 23.25 | 0.27 | 1.17 | 23.1 | 23.6 | 22.9 | 1377999 |
| 1735342800 | 22.98 | -0.14 | -0.61 | 23.14 | 23.3235 | 22.96 | 1767979 |
| 1735256400 | 23.12 | -0.12 | -0.52 | 23.28 | 23.28 | 22.95 | 1272477 |
| 1735077840 | 23.24 | 0.26 | 1.13 | 23 | 23.26 | 22.82 | 600297 |
| 1734997200 | 22.98 | 0.09 | 0.39 | 22.76 | 23.025 | 22.59 | 1293864 |
| 1734738000 | 22.89 | -0.25 | -1.08 | 23 | 23.325 | 22.8 | 8076632 |
| 1734651600 | 23.14 | -0.2 | -0.86 | 23.735 | 23.745 | 23.08 | 1799018 |
| 1734565200 | 23.34 | -0.9 | -3.71 | 24.318 | 24.5 | 23.32 | 1825817 |
| 1734478800 | 24.24 | -0.37 | -1.50 | 24.17 | 24.385 | 23.88 | 2067055 |
| 1734392400 | 24.61 | -0.73 | -2.88 | 25.12 | 25.15 | 24.58 | 2632132 |
| 1734133200 | 25.34 | -0.37 | -1.44 | 25.64 | 25.64 | 25 | 4115903 |
| 1734046800 | 25.71 | -0.44 | -1.68 | 26.08 | 26.12 | 25.62 | 1439427 |
| 1733960400 | 26.15 | 0.55 | 2.15 | 25.765 | 26.21 | 25.62 | 1555696 |
| 1733874000 | 25.6 | -0.17 | -0.66 | 25.81 | 25.94 | 25.47 | 1260432 |
| 1733787600 | 25.77 | 0.1 | 0.39 | 26.04 | 26.21 | 25.66 | 1584053 |
| 1733528400 | 25.67 | -0.98 | -3.68 | 26.46 | 26.46 | 25.47 | 1349894 |
| 1733442000 | 26.65 | 0.11 | 0.41 | 26.8 | 26.92 | 26.6 | 975147 |
| 1733355600 | 26.54 | -0.91 | -3.32 | 27.24 | 27.39 | 26.27 | 1589740 |
| 1733269200 | 27.45 | 0.08 | 0.29 | 27.72 | 27.72 | 27.21 | 1647676 |
| 1733182800 | 27.37 | -0.37 | -1.33 | 27.81 | 27.86 | 27 | 2207730 |
| 1732917840 | 27.74 | 0.06 | 0.22 | 27.82 | 27.9 | 27.68 | 911797 |
| 1732750800 | 27.68 | -0.27 | -0.97 | 28.02 | 28.33 | 27.66 | 1470628 |
| 1732664400 | 27.95 | -0.24 | -0.85 | 28.32 | 28.32 | 27.74 | 1832066 |
| 1732578000 | 28.19 | -0.6 | -2.08 | 28.79 | 28.92 | 28.19 | 1976992 |
| 1732318800 | 28.79 | 0.56 | 1.98 | 28.27 | 29.02 | 28.27 | 2451369 |
| 1732232400 | 28.23 | 0.52 | 1.88 | 28.06 | 28.32 | 27.885 | 1469854 |
| 1732146000 | 27.71 | 0.42 | 1.54 | 27.41 | 27.85 | 27.41 | 963238 |
| 1732059600 | 27.29 | -0.16 | -0.58 | 27.15 | 27.52 | 27.1 | 730656 |
| 1731973200 | 27.45 | 0.6 | 2.23 | 27.22 | 27.695 | 27.22 | 1378114 |
| 1731714000 | 26.85 | -0.39 | -1.43 | 27.39 | 27.48 | 26.76 | 1685048 |
| 1731627600 | 27.24 | 0.16 | 0.59 | 27.41 | 27.5553 | 26.835 | 1373840 |
| 1731541200 | 27.08 | -0.07 | -0.26 | 27.265 | 27.415 | 26.8503 | 1398715 |
| 1731454800 | 27.15 | -0.38 | -1.38 | 27.74 | 27.9599 | 27.11 | 1016090 |
| 1731368400 | 27.53 | 0.12 | 0.44 | 27.29 | 27.73 | 27.13 | 1119086 |
| 1731109200 | 27.41 | 0.36 | 1.33 | 26.815 | 27.445 | 26.61 | 1724856 |
| 1731022800 | 27.05 | -0.21 | -0.77 | 27.345 | 27.44 | 26.945 | 1390159 |
| 1730936400 | 27.26 | 1.73 | 6.78 | 26.6 | 27.545 | 26.31 | 2102738 |
| 1730850000 | 25.53 | -0.19 | -0.74 | 25.71 | 25.925 | 25.46 | 1354738 |
| 1730763600 | 25.72 | 0.72 | 2.88 | 25.19 | 25.995 | 25.19 | 1758878 |
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
