Premium
Moog Inc (MOG.A)
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 | -11.71 | -6.05480868666 | 193.4 | 194 | 181.64 | 172960 | 189.43692416 | CS |
| 4 | -24.59 | -11.9206903238 | 206.28 | 214.87 | 175.2 | 212523 | 188.60019894 | CS |
| 12 | -39.09 | -17.7054080986 | 220.78 | 227.39 | 175.2 | 166567 | 197.6011998 | CS |
| 26 | -5.99 | -3.19160272805 | 187.68 | 227.919 | 175.2 | 139275 | 198.98121224 | CS |
| 52 | 38.14 | 26.5691396726 | 143.55 | 227.919 | 143.55 | 140921 | 183.43275177 | CS |
| 156 | 105.23 | 137.627517656 | 76.46 | 227.919 | 70.25 | 134222 | 128.54716696 | CS |
| 260 | 87.16 | 92.2035332699 | 94.53 | 227.919 | 32.49 | 138791 | 102.49452674 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 181.69 | -6.96 | -3.69 | 189.45 | 190.18 | 180.95 | 247718 |
| 1739490000 | 188.65 | 0.64 | 0.34 | 189.94 | 190.58 | 187.12 | 196944 |
| 1739403600 | 188.01 | -3.73 | -1.95 | 187.47 | 189.5006 | 187.06 | 153500 |
| 1739317200 | 191.74 | 1.74 | 0.92 | 188.63 | 191.74 | 188.155 | 100841 |
| 1739230800 | 190 | 0.32 | 0.17 | 190.52 | 192.54 | 188.981 | 128916 |
| 1738971600 | 189.68 | -3.67 | -1.90 | 193.4 | 194 | 186.525 | 287665 |
| 1738885200 | 193.35 | 0.02 | 0.01 | 195.28 | 195.345 | 191.27 | 195075 |
| 1738798800 | 193.33 | 8.51 | 4.60 | 185.11 | 193.65 | 184.22 | 221734 |
| 1738712400 | 184.82 | 3.72 | 2.05 | 182.01 | 185.02 | 180.6505 | 192468 |
| 1738626000 | 181.1 | -0.56 | -0.31 | 178.16 | 183.21 | 178 | 223473 |
| 1738366800 | 181.66 | -5.91 | -3.15 | 188.22 | 188.22 | 180.45 | 227662 |
| 1738280400 | 187.57 | 2.08 | 1.12 | 185.41 | 189.6 | 185.15 | 200981 |
| 1738194000 | 185.49 | 4.27 | 2.36 | 181.3 | 186.59 | 180.97 | 253273 |
| 1738107600 | 181.22 | 4.19 | 2.37 | 178.69 | 181.22 | 175.73 | 291526 |
| 1738021200 | 177.03 | -17.68 | -9.08 | 191.45 | 193.99 | 175.2 | 451099 |
| 1737762000 | 194.71 | -16.04 | -7.61 | 203 | 203 | 185.675 | 379179 |
| 1737675600 | 210.75 | 0 | 0.00 | 210.75 | 210.75 | 210.75 | 0 |
| 1737589200 | 210.75 | -1.32 | -0.62 | 211.65 | 212.43 | 209.03 | 123074 |
| 1737502800 | 212.07 | 3.5 | 1.68 | 210.01 | 214.87 | 210.01 | 101884 |
| 1737157200 | 208.57 | 2.44 | 1.18 | 206.28 | 209.02 | 206.25 | 109784 |
| 1737070800 | 206.13 | 0.42 | 0.20 | 204.23 | 207.67 | 204.23 | 94661 |
| 1736984400 | 205.71 | 0.92 | 0.45 | 209.5 | 209.5 | 205.39 | 87293 |
| 1736898000 | 204.79 | 3.88 | 1.93 | 201.23 | 204.95 | 200.815 | 190631 |
| 1736811600 | 200.91 | 1.28 | 0.64 | 196.5 | 201.14 | 196.5 | 107515 |
| 1736552400 | 199.63 | -3.14 | -1.55 | 200 | 200.82 | 198.6 | 156065 |
| 1736379600 | 202.77 | 2.44 | 1.22 | 199.6 | 203.19 | 196.46 | 96455 |
| 1736293200 | 200.33 | 0.07 | 0.03 | 200.61 | 202 | 197.27 | 129964 |
| 1736206800 | 200.26 | -0.68 | -0.34 | 203.98 | 203.98 | 199.745 | 124528 |
| 1735947600 | 200.94 | 3.02 | 1.53 | 197.1 | 201.62 | 197.1 | 112619 |
| 1735861200 | 197.92 | 1.08 | 0.55 | 198.43 | 199.68 | 196.005 | 141453 |
| 1735688400 | 196.84 | 1.09 | 0.56 | 196.17 | 198.5 | 195.11 | 156201 |
| 1735602000 | 195.75 | -0.44 | -0.22 | 193.82 | 197.65 | 191.46 | 150291 |
| 1735342800 | 196.19 | -2.29 | -1.15 | 196.69 | 198.34 | 193.03 | 91408 |
| 1735256400 | 198.48 | 1.13 | 0.57 | 195.52 | 198.8 | 194.72 | 112628 |
| 1735077840 | 197.35 | 3.78 | 1.95 | 194.57 | 197.46 | 193.6 | 66868 |
| 1734997200 | 193.57 | 1.75 | 0.91 | 191.07 | 193.95 | 190.47 | 139182 |
| 1734738000 | 191.82 | 0.46 | 0.24 | 190.37 | 193.815 | 188.46 | 528661 |
| 1734651600 | 191.36 | 3.09 | 1.64 | 191.51 | 194.1399 | 190 | 211488 |
| 1734565200 | 188.27 | -10.17 | -5.12 | 200 | 201.24 | 187.09 | 222133 |
| 1734478800 | 198.44 | -4.82 | -2.37 | 205.01 | 205.01 | 197.925 | 221287 |
| 1734392400 | 203.26 | 0.53 | 0.26 | 203.35 | 205.82 | 200.38 | 170285 |
| 1734133200 | 202.73 | -2.41 | -1.17 | 204.69 | 208.09 | 201.81 | 130919 |
| 1734046800 | 205.14 | -5.57 | -2.64 | 210.06 | 210.31 | 204.92 | 113505 |
| 1733960400 | 210.71 | 0.97 | 0.46 | 212.52 | 213.2015 | 209.58 | 153036 |
| 1733874000 | 209.74 | -0.42 | -0.20 | 211.76 | 211.76 | 207.63 | 110051 |
| 1733787600 | 210.16 | -4.6 | -2.14 | 216.03 | 217.45 | 209.15 | 141491 |
| 1733528400 | 214.76 | -0.96 | -0.45 | 217.63 | 217.96 | 213.2402 | 81917 |
| 1733442000 | 215.72 | -3.07 | -1.40 | 217.43 | 218.775 | 215.41 | 110369 |
| 1733355600 | 218.79 | 0.71 | 0.33 | 219.35 | 220.0869 | 216.9 | 174231 |
| 1733269200 | 218.08 | -3.8 | -1.71 | 222.64 | 223.8 | 217.81 | 209375 |
| 1733182800 | 221.88 | 0.61 | 0.28 | 222.7 | 224.22 | 217.3 | 122740 |
| 1732917840 | 221.27 | 1.29 | 0.59 | 223.65 | 223.65 | 218.77 | 64116 |
| 1732750800 | 219.98 | -3.89 | -1.74 | 222.74 | 225.94 | 218.03 | 75250 |
| 1732664400 | 223.87 | -0.15 | -0.07 | 223 | 226.44 | 222.26 | 94713 |
| 1732578000 | 224.02 | 1.46 | 0.66 | 224.98 | 227.39 | 223.6 | 225954 |
| 1732318800 | 222.56 | 2.24 | 1.02 | 221.12 | 223.525 | 219.235 | 124610 |
| 1732232400 | 220.32 | 3.24 | 1.49 | 218.97 | 222.44 | 217.05 | 81416 |
| 1732146000 | 217.08 | -1.11 | -0.51 | 218.79 | 219.12 | 213.87 | 74952 |
| 1732059600 | 218.19 | 0.27 | 0.12 | 216.72 | 218.44 | 214.36 | 124811 |
| 1731973200 | 217.92 | 3.34 | 1.56 | 214.44 | 218.66 | 210.51 | 116753 |
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
