Premium
Vail Resorts Inc (MTN)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.885 | 1.71115065243 | 168.6 | 178.46 | 165.51 | 719519 | 171.56377114 | CS |
| 4 | -16.225 | -8.6436524426 | 187.71 | 187.71 | 165.51 | 705131 | 176.71644761 | CS |
| 12 | -8.415 | -4.67759866593 | 179.9 | 199.45 | 165.51 | 607728 | 182.45688803 | CS |
| 26 | -11.805 | -6.44061323586 | 183.29 | 199.45 | 165 | 525420 | 179.57986724 | CS |
| 52 | -50.215 | -22.649977447 | 221.7 | 236.92 | 165 | 544567 | 191.07443776 | CS |
| 156 | -100.845 | -37.0304410091 | 272.33 | 284.07 | 165 | 455596 | 218.6943892 | CS |
| 260 | -64.175 | -27.2320291946 | 235.66 | 376.24 | 129.52 | 436541 | 231.19614976 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 167.61 | -2.18 | -1.28 | 170 | 170.6272 | 166.83 | 422979 |
| 1738107600 | 169.79 | -6.21 | -3.53 | 174.38 | 177.34 | 169.39 | 749329 |
| 1738021200 | 176 | 9.3 | 5.58 | 171 | 178.46 | 170.595 | 1214835 |
| 1737762000 | 166.69999 | -3.32 | -1.95 | 168.6 | 170.78 | 165.51 | 490933 |
| 1737675600 | 170.02 | 0 | 0.00 | 170.02 | 170.02 | 170.02 | 0 |
| 1737589200 | 170.02 | -8.31 | -4.66 | 176.86 | 178.17 | 169.94 | 711506 |
| 1737502800 | 178.33 | 1.12 | 0.63 | 178.98 | 179.505 | 175.18 | 638492 |
| 1737157200 | 177.21 | -2.84 | -1.58 | 178.37 | 180.5553 | 174.89 | 851158 |
| 1737070800 | 180.05 | -4.67 | -2.53 | 184.18 | 185.41 | 177.79 | 1137004 |
| 1736984400 | 184.72 | 1.05 | 0.57 | 187.07 | 187.42 | 184.72 | 516675 |
| 1736898000 | 183.67 | 2.66 | 1.47 | 182.95 | 184.98 | 182.205 | 450507 |
| 1736811600 | 181.01 | 1.6 | 0.89 | 178.25 | 181.19 | 177.165 | 500987 |
| 1736552400 | 179.41 | -0.73 | -0.41 | 178 | 180.55 | 176.77 | 494901 |
| 1736379600 | 180.14 | 3.04 | 1.72 | 181.1 | 182 | 177.2825 | 722026 |
| 1736293200 | 177.1 | -1.57 | -0.88 | 178.61 | 182.0904 | 175.65 | 561550 |
| 1736206800 | 178.67 | -0.27 | -0.15 | 178.88 | 181.56 | 177.86 | 578083 |
| 1735947600 | 178.94 | 3.78 | 2.16 | 175.52 | 179.98 | 173.5431 | 744581 |
| 1735861200 | 175.16 | -12.29 | -6.56 | 187.71 | 187.71 | 175.04 | 1201685 |
| 1735688400 | 187.45 | -2.36 | -1.24 | 190.21 | 191.4219 | 186.46 | 404358 |
| 1735602000 | 189.81 | -0.65 | -0.34 | 188.07 | 191.27 | 186.68 | 551629 |
| 1735342800 | 190.46 | -0.7 | -0.37 | 190.72 | 191.3 | 188.1111 | 307933 |
| 1735256400 | 191.16 | -0.39 | -0.20 | 188.53 | 191.57 | 187.45 | 363824 |
| 1735077840 | 191.55 | 1.23 | 0.65 | 189.96 | 191.85 | 188.54 | 201102 |
| 1734997200 | 190.32 | 6 | 3.26 | 187.1 | 190.51 | 185.65 | 637228 |
| 1734738000 | 184.32 | 2.59 | 1.43 | 180.9 | 187.61 | 180.355 | 1009127 |
| 1734651600 | 181.73 | -0.4 | -0.22 | 183.91 | 184.38 | 180.84 | 418454 |
| 1734565200 | 182.13 | -7.06 | -3.73 | 189.14 | 191.59 | 181.475 | 521493 |
| 1734478800 | 189.19 | -2.06 | -1.08 | 190.57 | 191.8 | 188.32 | 358537 |
| 1734392400 | 191.25 | 0.83 | 0.44 | 190.7 | 194.47 | 189.52 | 411890 |
| 1734133200 | 190.42 | -3.49 | -1.80 | 193.65 | 194.64 | 187.99 | 487790 |
| 1734046800 | 193.91 | 1.34 | 0.70 | 192.79 | 196.64 | 192.78 | 638315 |
| 1733960400 | 192.57 | -2.87 | -1.47 | 196.45 | 196.81 | 192.415 | 518988 |
| 1733874000 | 195.44 | 4.77 | 2.50 | 195.5 | 199.45 | 187.0586 | 1117515 |
| 1733787600 | 190.67 | -0.03 | -0.02 | 189.95 | 193.5299 | 189.93 | 821270 |
| 1733528400 | 190.7 | -0.49 | -0.26 | 193.74 | 195.643 | 189.4275 | 512057 |
| 1733442000 | 191.19 | -0.66 | -0.34 | 192 | 195.64 | 190.69 | 1137544 |
| 1733355600 | 191.85 | 10.85 | 5.99 | 180.14 | 191.95 | 180.11 | 1242144 |
| 1733269200 | 181 | 4.15 | 2.35 | 176.26 | 183.2 | 173.97 | 962956 |
| 1733182800 | 176.85 | -2.39 | -1.33 | 179.46 | 179.46 | 175.63 | 642782 |
| 1732917840 | 179.24 | -3.02 | -1.66 | 182 | 182.5 | 178.69 | 346843 |
| 1732750800 | 182.26 | -0.31 | -0.17 | 182.87 | 184.68 | 181.9 | 391485 |
| 1732664400 | 182.57 | -4.56 | -2.44 | 186.21 | 187 | 182.5 | 464188 |
| 1732578000 | 187.13 | 2.89 | 1.57 | 186.28 | 191.19 | 185.44 | 1002013 |
| 1732318800 | 184.24 | 3.07 | 1.69 | 180.82 | 186.39 | 180.055 | 451543 |
| 1732232400 | 181.17 | 4.4 | 2.49 | 177.18 | 182.1 | 176.09 | 556622 |
| 1732146000 | 176.77 | 1.82 | 1.04 | 174 | 177.06 | 173.17 | 367017 |
| 1732059600 | 174.95 | -1.48 | -0.84 | 174.28 | 175.2847 | 172.3917 | 302428 |
| 1731973200 | 176.43 | 0.15 | 0.09 | 175.69 | 177.77891 | 175.29 | 445541 |
| 1731714000 | 176.28 | -2.03 | -1.14 | 178.44 | 178.45 | 173.59 | 400090 |
| 1731627600 | 178.31 | -1.54 | -0.86 | 178.47 | 181.0224 | 176.15 | 358445 |
| 1731541200 | 179.85 | -2.54 | -1.39 | 182.18 | 182.905 | 178.35 | 384902 |
| 1731454800 | 182.39 | 0.57 | 0.31 | 179.94 | 183.61 | 179.94 | 411940 |
| 1731368400 | 181.82 | 3.96 | 2.23 | 179 | 183.83 | 179 | 662153 |
| 1731109200 | 177.86 | 3.34 | 1.91 | 174.56 | 178.23 | 173.18 | 363214 |
| 1731022800 | 174.52 | -5.46 | -3.03 | 179.9 | 179.9 | 173.96 | 654715 |
| 1730936400 | 179.98 | 12.01 | 7.15 | 172.48 | 180.14 | 172.04 | 851725 |
| 1730850000 | 167.97 | 1.35 | 0.81 | 166.6 | 168.1 | 165.615 | 355027 |
| 1730763600 | 166.62 | 0.83 | 0.50 | 165.78 | 167.28 | 165.19999 | 414261 |
| 1730500800 | 165.79 | 0.1 | 0.06 | 165.94999 | 167.41999 | 165 | 370242 |
| 1730414400 | 165.69 | -3.15 | -1.87 | 168.19 | 169.51 | 165.52 | 394571 |
| 1730328000 | 168.84 | -0.37 | -0.22 | 168.5 | 170.56 | 168.5 | 314828 |
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
