Premium
Mueller Water Products Inc (MWA)
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 | -0.04 | -0.164271047228 | 24.35 | 26.2787 | 24.05 | 1522084 | 25.38998706 | CS |
| 4 | 1.74 | 7.70934869296 | 22.57 | 26.2787 | 21.58 | 1244897 | 23.3879255 | CS |
| 12 | 3.71 | 18.0097087379 | 20.6 | 26.2787 | 19.23 | 1238158 | 22.02788436 | CS |
| 26 | 5 | 25.8933195236 | 19.31 | 26.2787 | 17.09 | 1264469 | 20.42439751 | CS |
| 52 | 10.95 | 81.9610778443 | 13.36 | 26.2787 | 13.08 | 1200391 | 18.13147141 | CS |
| 156 | 9.58 | 65.0373387644 | 14.73 | 26.2787 | 9.895 | 1045885 | 14.87426696 | CS |
| 260 | 13.21 | 119.009009009 | 11.1 | 26.2787 | 6.64 | 987820 | 13.88535314 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 24.31 | -0.11 | -0.45 | 24.46 | 24.68 | 24.27 | 828282 |
| 1731627600 | 24.42 | -0.59 | -2.36 | 24.97 | 25.14 | 24.28 | 973310 |
| 1731541200 | 25.01 | -0.12 | -0.48 | 25.2532 | 25.32 | 24.99 | 1026977 |
| 1731454800 | 25.13 | -0.84 | -3.23 | 25.94 | 25.975 | 25.095 | 1443538 |
| 1731368400 | 25.97 | 0.29 | 1.13 | 25.92 | 26.2787 | 25.5 | 1728518 |
| 1731109200 | 25.68 | 1.58 | 6.56 | 24.35 | 25.71 | 24.05 | 2438079 |
| 1731022800 | 24.1 | 0.13 | 0.54 | 23.25 | 24.27 | 23.23 | 2135250 |
| 1730936400 | 23.97 | 1.28 | 5.64 | 24.37 | 24.37 | 23.6 | 1805846 |
| 1730850000 | 22.69 | 0.64 | 2.90 | 22.1 | 22.71 | 22.1 | 837576 |
| 1730763600 | 22.05 | 0.14 | 0.64 | 21.82 | 22.09 | 21.69 | 1158850 |
| 1730500800 | 21.91 | 0.32 | 1.48 | 21.67 | 21.95 | 21.67 | 957191 |
| 1730414400 | 21.59 | -0.54 | -2.44 | 22.02 | 22.02 | 21.58 | 788119 |
| 1730328000 | 22.13 | 0.31 | 1.42 | 21.815 | 22.19 | 21.81 | 1133527 |
| 1730241600 | 21.82 | -0.06 | -0.27 | 21.645 | 21.86 | 21.63 | 2058915 |
| 1730155200 | 21.88 | 0.19 | 0.88 | 21.9 | 22.08 | 21.75 | 583553 |
| 1729896000 | 21.69 | -0.18 | -0.82 | 22.04 | 22.07 | 21.65 | 749223 |
| 1729809600 | 21.87 | -0.16 | -0.73 | 22.01 | 22.01 | 21.705 | 754961 |
| 1729723200 | 22.03 | -0.04 | -0.18 | 22.07 | 22.15 | 21.825 | 990504 |
| 1729636800 | 22.07 | -0.19 | -0.85 | 22.17 | 22.235 | 22.03 | 925366 |
| 1729550400 | 22.26 | -0.24 | -1.07 | 22.61 | 22.615 | 22.26 | 775038 |
| 1729291200 | 22.5 | -0.04 | -0.18 | 22.57 | 22.59 | 22.42 | 1633605 |
| 1729204800 | 22.54 | -0.11 | -0.49 | 22.64 | 22.8 | 22.23 | 861011 |
| 1729118400 | 22.65 | -0.25 | -1.09 | 23.04 | 23.118 | 22.6 | 1266711 |
| 1729032000 | 22.9 | -0.01 | -0.04 | 22.91 | 23.1 | 22.79 | 1475115 |
| 1728945600 | 22.91 | 0.18 | 0.79 | 22.65 | 22.955 | 22.47 | 857840 |
| 1728686400 | 22.73 | 0.72 | 3.27 | 22.04 | 22.74 | 21.83 | 1514180 |
| 1728600000 | 22.01 | -0.14 | -0.63 | 21.87 | 22.02 | 21.52 | 889285 |
| 1728513600 | 22.15 | -0.01 | -0.05 | 22.46 | 22.7 | 21.97 | 1235867 |
| 1728427200 | 22.16 | -0.63 | -2.76 | 22.77 | 22.79 | 22.15 | 3675874 |
| 1728340800 | 22.79 | 0.73 | 3.31 | 21.91 | 22.88 | 21.91 | 3008167 |
| 1728081600 | 22.06 | 0.47 | 2.18 | 21.97 | 22.28 | 21.86 | 2962641 |
| 1727995200 | 21.59 | 0.1 | 0.47 | 21.41 | 21.72 | 21.34 | 1682938 |
| 1727908800 | 21.49 | 0.12 | 0.56 | 21.27 | 21.51 | 21.25 | 648523 |
| 1727822400 | 21.37 | -0.33 | -1.52 | 21.57 | 21.6 | 21.165 | 774674 |
| 1727735520 | 21.7 | 0.43 | 2.02 | 21.17 | 21.71 | 21.17 | 997383 |
| 1727476800 | 21.27 | 0.02 | 0.09 | 21.4 | 21.51 | 21.15 | 847722 |
| 1727390400 | 21.25 | 0.18 | 0.85 | 21.3 | 21.4 | 21.12 | 693474 |
| 1727304000 | 21.07 | -0.03 | -0.14 | 21.08 | 21.2 | 20.94 | 731347 |
| 1727217600 | 21.1 | -0.14 | -0.66 | 21.31 | 21.37 | 21.08 | 836285 |
| 1727131200 | 21.24 | 0.18 | 0.85 | 21.24 | 21.37 | 20.99 | 1127171 |
| 1726872000 | 21.06 | -0.23 | -1.08 | 21.21 | 21.21 | 20.91 | 2233423 |
| 1726785600 | 21.29 | 0.69 | 3.35 | 20.97 | 21.31 | 20.76 | 1453009 |
| 1726699200 | 20.6 | 0.02 | 0.10 | 20.6 | 21.06 | 20.49 | 1009064 |
| 1726612800 | 20.58 | 0.19 | 0.93 | 20.61 | 20.82 | 20.5 | 1040111 |
| 1726526400 | 20.39 | 0.17 | 0.84 | 20.28 | 20.48 | 20.16 | 890464 |
| 1726267200 | 20.22 | 0.38 | 1.92 | 20.11 | 20.37 | 20.04 | 1000557 |
| 1726180800 | 19.84 | 0.15 | 0.76 | 19.755 | 19.94 | 19.63 | 1068092 |
| 1726094400 | 19.69 | 0.12 | 0.61 | 19.5 | 19.78 | 19.28 | 1161443 |
| 1726008000 | 19.57 | 0.15 | 0.77 | 19.49 | 19.615 | 19.4 | 981934 |
| 1725921600 | 19.42 | 0.06 | 0.31 | 19.5 | 19.62 | 19.35 | 1215212 |
| 1725662400 | 19.36 | -0.58 | -2.91 | 19.835 | 19.99 | 19.23 | 2104010 |
| 1725576000 | 19.94 | -0.27 | -1.34 | 20.15 | 20.15 | 19.835 | 983946 |
| 1725489600 | 20.21 | -0.39 | -1.89 | 20.55 | 20.59 | 20.1 | 1093014 |
| 1725403200 | 20.6 | -0.87 | -4.05 | 21.27 | 21.29 | 20.45 | 1032087 |
| 1725057600 | 21.47 | 0.36 | 1.71 | 21.23 | 21.51 | 21.02 | 948891 |
| 1724971200 | 21.11 | -0.07 | -0.33 | 21.26 | 21.3 | 21.01 | 550802 |
| 1724884800 | 21.18 | 0.29 | 1.39 | 20.9 | 21.48 | 20.77 | 1060665 |
| 1724798400 | 20.89 | 0 | 0.00 | 20.81 | 20.93 | 20.69 | 513990 |
| 1724712000 | 20.89 | 0.04 | 0.19 | 21.01 | 21.2 | 20.86 | 671478 |
| 1724452800 | 20.85 | 0.33 | 1.61 | 20.6 | 21 | 20.55 | 1054992 |
| 1724366400 | 20.52 | -0.02 | -0.10 | 20.54 | 20.64 | 20.42 | 851137 |
| 1724280000 | 20.54 | 0.28 | 1.38 | 20.56 | 20.77 | 20.355 | 1570687 |
| 1724193600 | 20.26 | -0.33 | -1.60 | 20.52 | 20.65 | 20.08 | 844604 |
| 1724107200 | 20.59 | 0.17 | 0.83 | 20.41 | 20.6 | 20.36 | 458414 |
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
