Premium
Moog Inc (MOG.B)
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 | -32.41 | -7.30662578623 | 443.57 | 443.57 | 403.31 | 314 | 417.21618022 | CS |
| 4 | -0.49 | -0.119033159237 | 411.65 | 443.57 | 395.69 | 504 | 421.53909412 | CS |
| 12 | 81.96 | 24.8967193196 | 329.2 | 443.57 | 298.87 | 458 | 363.60738665 | CS |
| 26 | 123.64 | 43.0022259321 | 287.52 | 443.57 | 274.94 | 398 | 340.78648405 | CS |
| 52 | 225.74 | 121.745227052 | 185.42 | 443.57 | 184.44 | 318 | 291.40261581 | CS |
| 156 | 297.71 | 262.415160864 | 113.45 | 443.57 | 99.3 | 219 | 227.70443739 | CS |
| 260 | 328.06 | 394.777376655 | 83.1 | 443.57 | 68.48 | 205 | 175.97418547 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 411.16 | 5.49 | 1.35 | 413.97 | 413.97 | 411.16 | 302 |
| 1783636800 | 405.675 | 0 | 0.00 | 410.1 | 419.3 | 405.675 | 94 |
| 1783550400 | 405.675 | -22.72 | -5.30 | 424.38 | 424.38 | 403.31 | 523 |
| 1783464000 | 428.395 | 0 | 0.00 | 439.83 | 439.83 | 416 | 202 |
| 1783377600 | 428.395 | 4.57 | 1.08 | 443.57 | 443.57 | 424.26 | 435 |
| 1783032000 | 423.82 | 0 | 0.00 | 429.55 | 429.55 | 418.2 | 158 |
| 1782945600 | 423.82 | -3.34 | -0.78 | 429.95 | 429.95 | 423.82 | 511 |
| 1782859200 | 427.16 | 2.96 | 0.70 | 421.5 | 433.88 | 421.5 | 192 |
| 1782772800 | 424.2 | 0 | 0.00 | 417.79 | 424.2 | 417.79 | 88 |
| 1782513600 | 424.2 | 4.2 | 1.00 | 421 | 424.2 | 417.14 | 394 |
| 1782427200 | 420 | 12.63 | 3.10 | 410.4 | 421.36 | 410 | 388 |
| 1782340800 | 407.37 | -8.63 | -2.07 | 418.96 | 418.96 | 407.37 | 411 |
| 1782254400 | 416 | 0 | 0.00 | 405.11 | 416 | 405.11 | 98 |
| 1782168000 | 416 | -14.54 | -3.38 | 426.61 | 426.61 | 416 | 514 |
| 1781822400 | 430.54 | 20.47 | 4.99 | 416.97 | 430.54 | 408.94 | 3753 |
| 1781736000 | 410.07 | 9.18 | 2.29 | 409.9 | 412.87 | 409.9 | 565 |
| 1781649600 | 400.89 | 1.37 | 0.34 | 396.93 | 401.38 | 395.69 | 375 |
| 1781563200 | 399.52 | 0 | 0.00 | 405 | 405 | 399.52 | 170 |
| 1781304000 | 399.52 | -0.77 | -0.19 | 411.65 | 411.65 | 399.52 | 203 |
| 1781217600 | 400.29 | 2.29 | 0.58 | 388.58 | 400.29 | 388.58 | 493 |
| 1781131200 | 398 | 18.34 | 4.83 | 381.46 | 398 | 381.46 | 475 |
| 1781044800 | 379.66 | 59.41 | 18.55 | 380 | 380 | 373.85 | 832 |
| 1780958400 | 320.25 | 0 | 0.00 | 340.46 | 374.51 | 320.25 | 119 |
| 1780699200 | 320.25 | -52.23 | -14.02 | 366.94 | 376.26 | 320.25 | 351 |
| 1780612800 | 372.48 | -1.02 | -0.27 | 375.06 | 375.06 | 372.48 | 235 |
| 1780526400 | 373.5 | 0 | 0.00 | 373.35 | 380 | 373.35 | 217 |
| 1780440000 | 373.5 | 13.4 | 3.72 | 374.2 | 376.66 | 372.17 | 585 |
| 1780353600 | 360.1 | 0.1 | 0.03 | 360.85 | 369.9901 | 357.74 | 268 |
| 1780094400 | 360 | 2.26 | 0.63 | 359.99 | 360 | 359.88 | 385 |
| 1780008000 | 357.74 | 13.01 | 3.77 | 355 | 357.74 | 345.5 | 432 |
| 1779921600 | 344.729 | -0.53 | -0.15 | 345.26 | 345.26 | 344.729 | 224 |
| 1779835200 | 345.26 | 24.26 | 7.56 | 324.56 | 347.41 | 324.56 | 1022 |
| 1779489600 | 321 | 3.82 | 1.20 | 320.16 | 321 | 320.16 | 171 |
| 1779403200 | 317.18 | 7.1 | 2.29 | 318.6 | 318.77 | 317.1 | 357 |
| 1779316800 | 310.08 | 0 | 0.00 | 310.08 | 316.93 | 310.08 | 141 |
| 1779230400 | 310.08 | 0 | 0.00 | 306.01 | 310.08 | 306.01 | 82 |
| 1779144000 | 310.08 | -2.19 | -0.70 | 322.22 | 322.22 | 306.66 | 179 |
| 1778884800 | 312.27 | 0 | 0.00 | 312.3 | 312.5 | 312.27 | 43 |
| 1778798400 | 312.27 | 0 | 0.00 | 314.73 | 314.73 | 312.27 | 103 |
| 1778712000 | 312.27 | 2.27 | 0.73 | 305.75 | 315.83 | 305.75 | 332 |
| 1778625600 | 310 | -12.79 | -3.96 | 309.7 | 310.77999 | 309.7 | 175 |
| 1778539200 | 322.79 | 0 | 0.00 | 312.83999 | 322.79 | 312.83999 | 73 |
| 1778280000 | 322.79 | 0 | 0.00 | 317.7 | 322.79 | 317.7 | 127 |
| 1778193600 | 322.79 | 0.98 | 0.30 | 318.52999 | 322.79 | 318.52999 | 260 |
| 1778107200 | 321.81 | 9.4 | 3.01 | 312.2 | 321.81 | 312.2 | 258 |
| 1778020800 | 312.41 | 10.74 | 3.56 | 315.79 | 316.086 | 309.27 | 550 |
| 1777934400 | 301.67 | 0 | 0.00 | 308.98 | 308.98 | 300.07 | 171 |
| 1777675200 | 301.67 | -11.89 | -3.79 | 303.42 | 305.6 | 298.87 | 307 |
| 1777588800 | 313.5612 | 0 | 0.00 | 314.99 | 314.99 | 306.7 | 172 |
| 1777502400 | 313.5612 | 0 | 0.00 | 309.77 | 313.5612 | 306.7 | 255 |
| 1777416000 | 313.5612 | 0 | 0.00 | 313.56 | 313.5612 | 303.7 | 208 |
| 1777329600 | 313.5612 | -8.44 | -2.62 | 312.69 | 332.02 | 308.91 | 1242 |
| 1777070400 | 322 | 0 | 0.00 | 311.70999 | 322 | 311.70999 | 250 |
| 1776984000 | 322 | 14.19 | 4.61 | 307.85 | 322 | 302.70999 | 2661 |
| 1776897600 | 307.81 | 0 | 0.00 | 308.49 | 308.49 | 305.58 | 431 |
| 1776811200 | 307.81 | -14.69 | -4.56 | 325 | 325 | 307.77 | 1240 |
| 1776724800 | 322.5 | -5.2 | -1.59 | 334.89 | 334.89 | 322.5 | 519 |
| 1776465600 | 327.7 | 13.66 | 4.35 | 329.2 | 329.2 | 320.41 | 1086 |
| 1776379200 | 314.04 | 2.27 | 0.73 | 309.74 | 314.04 | 309.74 | 1516 |
| 1776292800 | 311.77 | -2.85 | -0.91 | 313.85 | 313.85 | 311.77 | 226 |
| 1776206400 | 314.62009 | 0 | 0.00 | 311.64 | 318.57 | 311.64 | 75 |
| 1776120000 | 314.62009 | 0 | 0.00 | 310.41 | 316.76 | 310.41 | 157 |
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.
