Premium
Maiden Holdings North America Ltd (MHNC)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4317 | -2.56964285714 | 16.8 | 17.01 | 16.35 | 3777 | 16.67672105 | CS |
| 4 | -0.6094 | -3.58941434941 | 16.9777 | 17.36 | 16.35 | 3272 | 16.842652 | CS |
| 12 | -0.6917 | -4.05451348183 | 17.06 | 18.2412 | 15.6 | 33602 | 16.31888079 | CS |
| 26 | -0.8617 | -5.00116076611 | 17.23 | 19.97 | 15.6 | 18274 | 16.66260463 | CS |
| 52 | -1.5417 | -8.60804020101 | 17.91 | 19.97 | 15.6 | 11342 | 16.85081203 | CS |
| 156 | -3.8117 | -18.8885034688 | 20.18 | 22.51 | 14.84 | 7560 | 17.50644165 | CS |
| 260 | -6.3117 | -27.8293650794 | 22.68 | 24.48 | 14.23 | 8403 | 19.77339779 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 16.3683 | -0.12 | -0.75 | 16.62 | 16.69 | 16.3683 | 3578 |
| 1741131600 | 16.491299 | -0.26 | -1.54 | 16.75 | 16.75 | 16.462599 | 2372 |
| 1741045200 | 16.75 | 0.12 | 0.72 | 16.35 | 16.75 | 16.35 | 10216 |
| 1740786000 | 16.629999 | -0.03 | -0.18 | 16.85 | 16.88 | 16.629999 | 1106 |
| 1740699600 | 16.66 | 0.04 | 0.24 | 16.719999 | 16.719999 | 16.66 | 930 |
| 1740613200 | 16.62 | -0.1 | -0.60 | 16.8 | 17.01 | 16.62 | 4259 |
| 1740526800 | 16.719999 | 0.07 | 0.42 | 16.87 | 16.99 | 16.6001 | 2850 |
| 1740440400 | 16.649999 | -0.05 | -0.30 | 16.649999 | 16.67 | 16.64 | 1741 |
| 1740181200 | 16.7 | 0.05 | 0.30 | 16.649999 | 16.7434 | 16.62 | 4425 |
| 1740094800 | 16.649999 | 0.04 | 0.22 | 16.739999 | 16.739999 | 16.5 | 2812 |
| 1740008400 | 16.6142 | -0.25 | -1.46 | 16.86 | 16.86 | 16.6 | 2249 |
| 1739922000 | 16.86 | -0.3 | -1.75 | 16.97 | 16.97 | 16.84 | 443 |
| 1739576400 | 17.16 | 0.11 | 0.65 | 16.76 | 17.16 | 16.76 | 1352 |
| 1739490000 | 17.05 | 0 | 0.00 | 17.05 | 17.1 | 17.05 | 3013 |
| 1739403600 | 17.05 | -0.09 | -0.53 | 17.05 | 17.1 | 17.05 | 463 |
| 1739317200 | 17.14 | 0.24 | 1.42 | 16.8 | 17.22 | 16.8 | 5061 |
| 1739230800 | 16.9 | -0.08 | -0.47 | 16.93 | 16.96 | 16.9 | 2153 |
| 1738971600 | 16.98 | -0.22 | -1.28 | 17.1501 | 17.24 | 16.901 | 14188 |
| 1738885200 | 17.2 | 0.1 | 0.58 | 17.1 | 17.36 | 17.1 | 1181 |
| 1738798800 | 17.1 | 0.08 | 0.47 | 16.9777 | 17.33 | 16.9777 | 1354 |
| 1738712400 | 17.0206 | -0.03 | -0.17 | 17.3 | 17.3 | 17.0206 | 249 |
| 1738626000 | 17.05 | 0.25 | 1.49 | 16.8 | 17.5512 | 16.8 | 5405 |
| 1738366800 | 16.8 | -0.3 | -1.75 | 17.1 | 17.13 | 16.41 | 106939 |
| 1738280400 | 17.1 | 0.02 | 0.12 | 16.649999 | 17.24 | 16.649999 | 2355 |
| 1738194000 | 17.08 | -0.22 | -1.27 | 17.3 | 17.4461 | 17.05 | 2161 |
| 1738107600 | 17.3 | 0.21 | 1.20 | 17.09 | 17.3 | 17.01 | 17020 |
| 1738021200 | 17.0946 | 0 | 0.00 | 17.25 | 17.25 | 17.0946 | 571 |
| 1737762000 | 17.0946 | -0.03 | -0.15 | 17.25 | 17.25 | 17.05 | 4607 |
| 1737675600 | 17.12 | 0 | 0.00 | 17.12 | 17.12 | 17.12 | 0 |
| 1737589200 | 17.12 | -0.13 | -0.75 | 17.11 | 17.25 | 17 | 3392 |
| 1737502800 | 17.25 | 0.05 | 0.29 | 17.07 | 17.25 | 17.05 | 1253 |
| 1737157200 | 17.2 | 0 | 0.00 | 17.19 | 17.5394 | 17.19 | 1622 |
| 1737070800 | 17.2 | 0 | 0.00 | 17.2 | 17.42 | 17.09 | 1344 |
| 1736984400 | 17.2 | 0.05 | 0.29 | 17.16 | 17.47 | 17.16 | 927 |
| 1736898000 | 17.15 | -0.01 | -0.06 | 17.19 | 17.19 | 17.13 | 1114 |
| 1736811600 | 17.16 | -0.29 | -1.66 | 17.25 | 17.295 | 17.05 | 30894 |
| 1736552400 | 17.45 | -0.07 | -0.40 | 17.31 | 17.45 | 17.3 | 1464 |
| 1736379600 | 17.52 | -0.18 | -1.02 | 17.4 | 17.6 | 17.38 | 2565 |
| 1736293200 | 17.7 | 0.09 | 0.51 | 17.55 | 17.7 | 17.335 | 4278 |
| 1736206800 | 17.61 | -0.11 | -0.62 | 17.3387 | 17.71 | 17.3387 | 1972 |
| 1735947600 | 17.7198 | -0.02 | -0.11 | 17.58 | 18.01 | 17.58 | 1404 |
| 1735861200 | 17.74 | -0.15 | -0.84 | 17.97 | 18.2412 | 17.469 | 18762 |
| 1735688400 | 17.89 | 0.61 | 3.56 | 17.45 | 17.98 | 17.41 | 22734 |
| 1735602000 | 17.2754 | 0.28 | 1.62 | 17.19 | 17.48 | 17.01 | 7375 |
| 1735342800 | 17 | -0.06 | -0.35 | 17.1693 | 17.245 | 17 | 15891 |
| 1735256400 | 17.06 | 0.71 | 4.34 | 16.88 | 17.36 | 16.62 | 6712 |
| 1735077840 | 16.35 | 0.3 | 1.87 | 16.149999 | 16.35 | 15.96 | 7314 |
| 1734997200 | 16.05 | -0.1 | -0.62 | 16.19 | 17.08 | 16.001999 | 10557 |
| 1734738000 | 16.149999 | -0.24 | -1.48 | 16.83 | 16.83 | 16 | 1403096 |
| 1734651600 | 16.392199 | 0.2 | 1.25 | 16.25 | 16.392199 | 16.05 | 2690 |
| 1734565200 | 16.19 | -0.05 | -0.31 | 16.48 | 16.81 | 16.19 | 5987 |
| 1734478800 | 16.239999 | 0.38 | 2.40 | 15.99 | 16.48 | 15.8117 | 19981 |
| 1734392400 | 15.86 | -0.29 | -1.80 | 16.45 | 16.45 | 15.6 | 14127 |
| 1734133200 | 16.149999 | -0.3 | -1.82 | 16.400099 | 16.739999 | 16 | 11075 |
| 1734046800 | 16.450099 | 0.13 | 0.80 | 16.7 | 16.8 | 16.26 | 5743 |
| 1733960400 | 16.3201 | -0.28 | -1.69 | 17.06 | 17.06 | 16.26 | 4893 |
| 1733874000 | 16.6 | -0.16 | -0.95 | 16.996 | 17.1913 | 16.059999 | 13532 |
| 1733787600 | 16.76 | -0.12 | -0.71 | 16.85 | 16.88 | 16.76 | 1265 |
| 1733528400 | 16.88 | -0.07 | -0.41 | 16.88 | 17.35 | 16.8 | 3428 |
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
