Premium
Maiden Holdings Ltd (MHLA)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1764 | 1.30825595538 | 13.4836 | 13.846 | 13.4836 | 1112 | 13.75146493 | CS |
| 4 | -0.74 | -5.13888888889 | 14.4 | 14.41 | 12.25 | 10478 | 13.33867474 | CS |
| 12 | -1.02 | -6.94822888283 | 14.68 | 15.5 | 12.25 | 5296 | 13.82129326 | CS |
| 26 | -3.43 | -20.0702165009 | 17.09 | 17.98 | 12.25 | 4060 | 14.49786522 | CS |
| 52 | -2.26 | -14.1959798995 | 15.92 | 17.98 | 12.25 | 3977 | 15.20389504 | CS |
| 156 | -4.62 | -25.2735229759 | 18.28 | 19.64 | 12.25 | 3474 | 16.04966748 | CS |
| 260 | -3.44 | -20.1169590643 | 17.1 | 23.17 | 12.25 | 5217 | 18.85428298 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 13.66 | 0 | 0.00 | 13.75 | 13.75 | 13.66 | 37 |
| 1745448000 | 13.66 | -0.08 | -0.58 | 13.6 | 13.75 | 13.55 | 1109 |
| 1745361600 | 13.74 | -0.11 | -0.77 | 13.52 | 13.75 | 13.52 | 1956 |
| 1745275200 | 13.846 | 0.39 | 2.87 | 13.4836 | 13.846 | 13.4836 | 1346 |
| 1744929600 | 13.46 | 0.01 | 0.07 | 13.68 | 13.68 | 13.45 | 1236 |
| 1744843200 | 13.45 | 0.1 | 0.75 | 13.45 | 13.54 | 13.45 | 5860 |
| 1744756800 | 13.35 | -0.2 | -1.48 | 12.72 | 13.3676 | 12.72 | 1558 |
| 1744670400 | 13.55 | 0.39 | 2.96 | 13.6 | 13.9 | 13.12 | 9904 |
| 1744411200 | 13.16 | -0.12 | -0.90 | 13.33 | 13.91 | 12.65 | 7293 |
| 1744324800 | 13.28 | -0.1 | -0.75 | 13.37 | 13.6 | 12.9 | 2798 |
| 1744238400 | 13.38 | 0.06 | 0.45 | 13.35 | 13.4 | 13.14 | 3050 |
| 1744152000 | 13.32 | 0.82 | 6.56 | 13.25 | 13.5 | 12.8739 | 17134 |
| 1744065600 | 12.5 | -0.5 | -3.85 | 12.75 | 12.75 | 12.25 | 5313 |
| 1743806400 | 13 | -0.28 | -2.07 | 12.48 | 13.2703 | 12.48 | 28593 |
| 1743720000 | 13.275 | -0.27 | -1.96 | 13.55 | 13.55 | 12.8635 | 15045 |
| 1743633600 | 13.5406 | -0.26 | -1.88 | 13.37 | 13.85 | 13.3 | 3053 |
| 1743547200 | 13.8 | 0.38 | 2.83 | 13.75 | 14 | 13.53 | 9856 |
| 1743460800 | 13.42 | -0.83 | -5.83 | 14.25 | 14.41 | 13.02 | 83917 |
| 1743201600 | 14.2501 | 0 | 0.00 | 14.4 | 14.4 | 14.2501 | 24 |
| 1743115200 | 14.2501 | -0.25 | -1.72 | 14.4 | 14.5 | 14.2501 | 998 |
| 1743028800 | 14.5 | 0.09 | 0.62 | 14.21 | 14.5 | 14.21 | 14984 |
| 1742942400 | 14.41 | -0.09 | -0.62 | 14.41 | 14.5 | 14.41 | 658 |
| 1742856000 | 14.5 | 0.26 | 1.83 | 14.49 | 14.5 | 14.1443 | 1793 |
| 1742596800 | 14.24 | 0.03 | 0.21 | 14.24 | 14.24 | 14.24 | 301 |
| 1742510400 | 14.21 | 0 | 0.00 | 14.45 | 14.45 | 14.21 | 46 |
| 1742424000 | 14.21 | -0.17 | -1.18 | 14.46 | 14.46 | 14.21 | 1216 |
| 1742337600 | 14.38 | -0.28 | -1.88 | 14.82 | 15.5 | 14.38 | 8030 |
| 1742251200 | 14.655 | -0.07 | -0.48 | 14.81 | 14.81 | 14.53 | 378 |
| 1741992000 | 14.7252 | 0.22 | 1.50 | 14.8599 | 14.8599 | 14.54 | 637 |
| 1741905600 | 14.508 | -0.03 | -0.19 | 14.54 | 14.86 | 14.42 | 2234 |
| 1741819200 | 14.535 | -0.04 | -0.24 | 14.535 | 14.535 | 14.41 | 898 |
| 1741732800 | 14.57 | 0.16 | 1.11 | 14.5 | 14.57 | 14.5 | 1349 |
| 1741646400 | 14.41 | 0.01 | 0.07 | 14.6399 | 14.6399 | 14.4 | 1300 |
| 1741390800 | 14.4 | 0 | 0.00 | 14.642 | 14.642 | 14.37 | 4505 |
| 1741304400 | 14.4 | -0.11 | -0.76 | 14.55 | 14.55 | 14.36 | 3272 |
| 1741218000 | 14.51 | -0.29 | -1.96 | 14.65 | 14.7989 | 14.51 | 2990 |
| 1741131600 | 14.8 | 0.07 | 0.48 | 14.79 | 14.8 | 14.79 | 282 |
| 1741045200 | 14.73 | 0.28 | 1.94 | 14.45 | 14.96 | 14.445 | 2792 |
| 1740786000 | 14.45 | -0.86 | -5.62 | 15.45 | 15.45 | 14.45 | 461 |
| 1740699600 | 15.31 | 0 | 0.00 | 15.38 | 15.38 | 15.31 | 143 |
| 1740613200 | 15.31 | 0.36 | 2.41 | 14.4817 | 15.31 | 14.4817 | 4157 |
| 1740526800 | 14.95 | -0.1 | -0.66 | 14.3701 | 14.96 | 14.3701 | 1562 |
| 1740440400 | 15.05 | 0 | 0.00 | 15.05 | 15.05 | 14.5 | 861 |
| 1740181200 | 15.05 | -0.05 | -0.33 | 14.9 | 15.15 | 14.8 | 1749 |
| 1740094800 | 15.1 | 0.2 | 1.34 | 14.9 | 15.145 | 14.51 | 8824 |
| 1740008400 | 14.9 | -0.05 | -0.30 | 14.54 | 14.9 | 14.54 | 717 |
| 1739922000 | 14.945 | 0.31 | 2.08 | 14.64 | 14.945 | 14.64 | 360 |
| 1739576400 | 14.64 | -0.01 | -0.07 | 14.65 | 14.65 | 14.64 | 741 |
| 1739490000 | 14.65 | 0.15 | 1.03 | 14.518 | 14.65 | 14.45 | 2826 |
| 1739403600 | 14.5 | -0.4 | -2.72 | 14.9 | 14.9 | 14.4 | 6217 |
| 1739317200 | 14.9047 | -0.2 | -1.29 | 14.78 | 14.925 | 14.78 | 1051 |
| 1739230800 | 15.1 | 0.1 | 0.67 | 15.38 | 15.38 | 15.09 | 312 |
| 1738971600 | 15 | -0.27 | -1.77 | 15.3 | 15.3 | 15 | 1304 |
| 1738885200 | 15.27 | 0.74 | 5.12 | 14.45 | 15.5 | 14.45 | 10726 |
| 1738798800 | 14.526 | -0.02 | -0.16 | 14.41 | 14.9874 | 14.41 | 4251 |
| 1738712400 | 14.55 | 0.05 | 0.34 | 14.55 | 14.55 | 14.55 | 106 |
| 1738626000 | 14.5 | -0.23 | -1.56 | 14.575 | 14.82 | 14.42 | 1204 |
| 1738366800 | 14.73 | 0.05 | 0.34 | 14.68 | 15.25 | 14.28 | 11849 |
| 1738280400 | 14.68 | -0.31 | -2.07 | 14.77 | 14.8 | 14.68 | 419 |
| 1738194000 | 14.9899 | -0.22 | -1.45 | 15.63 | 15.63 | 14.87 | 847 |
| 1738107600 | 15.21 | 0.95 | 6.66 | 14.26 | 15.23 | 14.14 | 18402 |
| 1738021200 | 14.26 | -0.11 | -0.77 | 14.2 | 14.49 | 14.2 | 7738 |
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
