Premium
MI Homes Inc (MHO)
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 | 12.445 | 8.38611859838 | 148.4 | 163.66 | 148.05 | 361841 | 154.10842771 | CS |
| 4 | 28.185 | 21.2460425147 | 132.66 | 163.66 | 130.95 | 264412 | 144.47653818 | CS |
| 12 | 39.735 | 32.8090165965 | 121.11 | 163.66 | 116.78 | 242064 | 134.14150711 | CS |
| 26 | 32.425 | 25.2491823703 | 128.42 | 163.66 | 116.78 | 241646 | 134.18278872 | CS |
| 52 | 50.725 | 46.0633853977 | 110.12 | 163.66 | 108.922 | 253757 | 133.6002033 | CS |
| 156 | 79.075 | 96.7041702336 | 81.77 | 176.18 | 74.79 | 273560 | 126.43469859 | CS |
| 260 | 101.65 | 171.720584509 | 59.195 | 176.18 | 34.33 | 281563 | 96.27414185 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 159.19 | 0.36 | 0.23 | 159.74 | 163.66 | 157.85499 | 260571 |
| 1782340800 | 158.83 | 10.18 | 6.85 | 149.44 | 161.25 | 149.44 | 490990 |
| 1782254400 | 148.65 | -0.44 | -0.30 | 148.99 | 150.495 | 148.05 | 342098 |
| 1782168000 | 149.09 | 0 | 0.00 | 148.4 | 150.25 | 148.11 | 353704 |
| 1781822400 | 149.09 | 6.31 | 4.42 | 143.32 | 151.01499 | 142.8 | 447334 |
| 1781736000 | 142.78 | -2.26 | -1.56 | 143.72999 | 149.02 | 141.94 | 413122 |
| 1781649600 | 145.04 | 3.75 | 2.65 | 142.58 | 145.66999 | 142 | 249002 |
| 1781563200 | 141.29 | -0.04 | -0.03 | 143.46 | 144.74 | 140.3201 | 238118 |
| 1781304000 | 141.33 | -0.62 | -0.44 | 141 | 143.095 | 140.56 | 197453 |
| 1781217600 | 141.94999 | 4.55 | 3.31 | 137.83 | 142.16 | 137.63999 | 152255 |
| 1781131200 | 137.4 | -3.38 | -2.40 | 140.68 | 140.68 | 137.03 | 191737 |
| 1781044800 | 140.78 | 5.25 | 3.87 | 137.35 | 142.19999 | 137.35 | 252874 |
| 1780958400 | 135.53 | -1.8 | -1.31 | 137.53 | 138.29499 | 135.47999 | 122220 |
| 1780699200 | 137.33 | -1.03 | -0.74 | 137.8 | 138.8 | 136.05 | 145754 |
| 1780612800 | 138.36 | 2.43 | 1.79 | 138.52 | 139.47 | 137.065 | 164250 |
| 1780526400 | 135.93 | -2.5 | -1.81 | 136.26 | 138.37 | 135.83 | 163097 |
| 1780440000 | 138.43 | 0.77 | 0.56 | 138 | 141.31 | 137.2194 | 273333 |
| 1780353600 | 137.66 | 6.04 | 4.59 | 134.97999 | 138 | 134.77 | 343427 |
| 1780094400 | 131.62 | -0.9 | -0.68 | 132.66 | 133.99 | 130.94999 | 222482 |
| 1780008000 | 132.52 | -1.11 | -0.83 | 133.13 | 134.19 | 130.93 | 148527 |
| 1779921600 | 133.63 | 1.52 | 1.15 | 133.06 | 136.72999 | 132.13999 | 247869 |
| 1779835200 | 132.11 | 2.29 | 1.76 | 130.34 | 132.33 | 130.01 | 247931 |
| 1779489600 | 129.82 | 0.86 | 0.67 | 128.54 | 134 | 127.55 | 187662 |
| 1779403200 | 128.96 | 1.5 | 1.18 | 125.64 | 129.21 | 123.96 | 199554 |
| 1779316800 | 127.46 | 5.07 | 4.14 | 123.62 | 127.65 | 121.89 | 227440 |
| 1779230400 | 122.39 | -1.5 | -1.21 | 122.15 | 123.36 | 120.43 | 177454 |
| 1779144000 | 123.89 | 2.56 | 2.11 | 122.63 | 124.985 | 122.63 | 187188 |
| 1778884800 | 121.33 | -5.18 | -4.09 | 126.24 | 127.76 | 121.32 | 221545 |
| 1778798400 | 126.51 | -0.57 | -0.45 | 128.34 | 129.735 | 126.025 | 206966 |
| 1778712000 | 127.08 | -0.91 | -0.71 | 126.84 | 128.34 | 125.23 | 174878 |
| 1778625600 | 127.99 | -2.25 | -1.73 | 130.25 | 131.47 | 126.61 | 171543 |
| 1778539200 | 130.24 | -1.63 | -1.24 | 132.59 | 132.59 | 130.16 | 173558 |
| 1778280000 | 131.87 | 1.85 | 1.42 | 132.28 | 132.51499 | 129.97 | 152868 |
| 1778193600 | 130.02 | -1.65 | -1.25 | 133.02 | 133.47 | 128.5 | 226235 |
| 1778107200 | 131.66999 | 3.19 | 2.48 | 132.72 | 135.81 | 130.2501 | 187822 |
| 1778020800 | 128.47999 | 2.75 | 2.19 | 127.22 | 129.76 | 126.01 | 167305 |
| 1777934400 | 125.73 | -4.36 | -3.35 | 128.78 | 129 | 124.7 | 197375 |
| 1777675200 | 130.09 | -1.4 | -1.06 | 132.11 | 132.12 | 129.72 | 155813 |
| 1777588800 | 131.49 | 1.5 | 1.15 | 130.87 | 132.28 | 129.34 | 260836 |
| 1777502400 | 129.99 | -5.27 | -3.90 | 134.22999 | 135.12 | 129.885 | 350276 |
| 1777416000 | 135.26 | 1.06 | 0.79 | 135.47999 | 136.525 | 133.99 | 324836 |
| 1777329600 | 134.19999 | 0.56 | 0.42 | 132.65 | 135.94 | 132.62 | 344714 |
| 1777070400 | 133.63999 | -1.03 | -0.76 | 133.36 | 135.44999 | 130.74 | 337700 |
| 1776984000 | 134.66999 | 1.03 | 0.77 | 133.61 | 135.47 | 131.83 | 258943 |
| 1776897600 | 133.63999 | 4.76 | 3.69 | 132.26 | 138.41999 | 129.3255 | 317263 |
| 1776811200 | 128.88 | 1.52 | 1.19 | 132.11 | 132.11 | 128.19999 | 351184 |
| 1776724800 | 127.36 | 0.98 | 0.78 | 126.25 | 128.27 | 125.32 | 233542 |
| 1776465600 | 126.38 | 7.09 | 5.94 | 122.66 | 127.56 | 121.72 | 311292 |
| 1776379200 | 119.29 | -1.18 | -0.98 | 120.47 | 121.985 | 119.09 | 217457 |
| 1776292800 | 120.47 | -3.69 | -2.97 | 123.43 | 124.35 | 120.43 | 180397 |
| 1776206400 | 124.16 | 0.03 | 0.02 | 123.82 | 125.7699 | 123.805 | 194642 |
| 1776120000 | 124.13 | 0.01 | 0.01 | 123.39 | 124.48 | 120.84 | 208033 |
| 1775860800 | 124.12 | -0.99 | -0.79 | 124.75 | 125.36 | 122.955 | 138369 |
| 1775774400 | 125.11 | 1.23 | 0.99 | 124.5 | 127.01 | 121.42 | 329678 |
| 1775688000 | 123.88 | 6.19 | 5.26 | 121.49 | 125.8 | 121.49 | 311014 |
| 1775601600 | 117.69 | -4.97 | -4.05 | 119.54 | 122 | 116.78 | 228483 |
| 1775515200 | 122.66 | 1.04 | 0.86 | 121.11 | 122.87 | 119.5 | 215653 |
| 1775169600 | 121.62 | -1.38 | -1.12 | 122.57 | 124.74 | 120.48 | 122897 |
| 1775083200 | 123 | 0.55 | 0.45 | 121.96 | 124.48 | 120.66 | 176521 |
| 1774996800 | 122.45 | 3.82 | 3.22 | 120.46 | 123.77 | 119.415 | 217284 |
| 1774910400 | 118.63 | 0.08 | 0.07 | 120.73 | 121.24 | 117.88 | 299362 |
| 1774651200 | 118.55 | -3.33 | -2.73 | 121.04 | 121.98 | 118.53 | 315402 |
| 1774564800 | 121.88 | -1.22 | -0.99 | 122.3 | 124 | 120.71 | 128175 |
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.
