Premium
Mr Cooper Group Inc (07WA)
TG
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 | -1.32 | -1.59266409266 | 82.88 | 82.88 | 80.66 | 106 | 81.55969863 | DE |
| 4 | -2.179999 | -2.60329475285 | 83.739999 | 85.459999 | 77.22 | 221 | 83.14511199 | DE |
| 12 | 7.56 | 10.2162162162 | 74 | 87.84 | 71.099999 | 234 | 80.62626506 | DE |
| 26 | 12.06 | 17.3525179856 | 69.5 | 87.84 | 69.5 | 254 | 77.4424108 | DE |
| 52 | 31.38 | 62.534874452 | 50.18 | 87.84 | 49 | 253 | 68.89216833 | DE |
| 156 | 29.5 | 56.665386093 | 52.06 | 87.84 | 49 | 247 | 68.34682888 | DE |
| 260 | 29.5 | 56.665386093 | 52.06 | 87.84 | 49 | 247 | 68.34682888 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727468760 | 81.26 | 0.16 | 0.20 | 82.2 | 82.2 | 81.26 | 319 |
| 1727382360 | 81.099999 | 0.18 | 0.22 | 80.92 | 81.099999 | 80.92 | 26 |
| 1727295960 | 80.92 | -0.8 | -0.98 | 80.66 | 80.92 | 80.66 | 180 |
| 1727209560 | 81.72 | -0.4 | -0.49 | 82.5 | 82.5 | 81.72 | 204 |
| 1727123160 | 82.12 | -0.76 | -0.92 | 81.7 | 82.5 | 81.7 | 86 |
| 1726864020 | 82.88 | 0.48 | 0.58 | 82.88 | 82.88 | 82.88 | 35 |
| 1726777560 | 82.4 | -1.66 | -1.97 | 84.36 | 85.319999 | 82.4 | 692 |
| 1726691220 | 84.06 | -0.6 | -0.71 | 84.06 | 84.06 | 84.06 | 28 |
| 1726604760 | 84.66 | -0.14 | -0.17 | 85.26 | 85.44 | 84.66 | 57 |
| 1726518420 | 84.8 | -0.66 | -0.77 | 85.239999 | 85.239999 | 83.2 | 721 |
| 1726259160 | 85.459999 | 3.56 | 4.35 | 83.08 | 85.459999 | 83.08 | 162 |
| 1726172760 | 81.9 | 3.5 | 4.46 | 81.34 | 81.9 | 81.16 | 93 |
| 1726086360 | 78.4 | 0.4 | 0.51 | 78.4 | 78.4 | 78.4 | 100 |
| 1725999960 | 78 | -1.54 | -1.94 | 78.98 | 78.98 | 77.22 | 212 |
| 1725913620 | 79.54 | -1.92 | -2.36 | 81.12 | 81.12 | 79.54 | 66 |
| 1725654360 | 81.459999 | -1.74 | -2.09 | 81.459999 | 81.459999 | 81.459999 | 49 |
| 1725567960 | 83.2 | -0.54 | -0.64 | 82.38 | 83.2 | 82.08 | 224 |
| 1725481560 | 83.739999 | -0.26 | -0.31 | 83.739999 | 83.739999 | 83.739999 | 95 |
| 1725395160 | 84 | -1 | -1.18 | 84.54 | 84.54 | 84 | 705 |
| 1725308760 | 85 | 0.38 | 0.45 | 85 | 85 | 85 | 4 |
| 1725049560 | 84.62 | 0.68 | 0.81 | 83.739999 | 84.62 | 83.4 | 678 |
| 1724963160 | 83.94 | 1.06 | 1.28 | 82.8 | 83.94 | 82.8 | 13 |
| 1724876760 | 82.88 | 0.66 | 0.80 | 82.88 | 82.88 | 82.88 | 40 |
| 1724790420 | 82.22 | -1.5 | -1.79 | 82.3 | 82.3 | 82.22 | 15 |
| 1724704020 | 83.72 | 0.72 | 0.87 | 83.28 | 83.72 | 83.28 | 16 |
| 1724444820 | 83 | 0.96 | 1.17 | 81.819999 | 83 | 81.819999 | 11 |
| 1724358420 | 82.04 | 0.32 | 0.39 | 81.76 | 82.04 | 80.78 | 24 |
| 1724271960 | 81.72 | 0.22 | 0.27 | 81.72 | 81.72 | 81.72 | 30 |
| 1724185560 | 81.5 | -0.44 | -0.54 | 82.06 | 82.599999 | 81.5 | 38 |
| 1724099220 | 81.94 | -0.66 | -0.80 | 81.52 | 81.94 | 81.52 | 31 |
| 1723840020 | 82.599999 | 0.78 | 0.95 | 82.599999 | 82.599999 | 82.599999 | 1 |
| 1723753620 | 81.819999 | 2.1 | 2.63 | 81.08 | 81.819999 | 81.08 | 105 |
| 1723667160 | 79.72 | 1.66 | 2.13 | 78.16 | 79.72 | 78.16 | 61 |
| 1723580760 | 78.06 | -1.4 | -1.76 | 77.48 | 78.06 | 77.48 | 433 |
| 1723494360 | 79.459999 | -0.14 | -0.18 | 79 | 80.04 | 79 | 1313 |
| 1723235220 | 79.599999 | 1 | 1.27 | 78.68 | 79.599999 | 78.68 | 191 |
| 1723148820 | 78.599999 | 1.78 | 2.32 | 76.3 | 78.599999 | 75.7 | 178 |
| 1723062360 | 76.819999 | 0.14 | 0.18 | 76.84 | 76.9 | 76.819999 | 40 |
| 1722975960 | 76.68 | 1.2 | 1.59 | 76.16 | 76.68 | 75.599999 | 190 |
| 1722889620 | 75.48 | -1.28 | -1.67 | 75.94 | 75.94 | 71.099999 | 892 |
| 1722630360 | 76.76 | -4.34 | -5.35 | 80.22 | 80.22 | 76.3 | 488 |
| 1722544020 | 81.099999 | -2.9 | -3.45 | 83.22 | 83.22 | 81.099999 | 60 |
| 1722457560 | 84 | -0.24 | -0.28 | 84.44 | 84.44 | 83.92 | 16 |
| 1722371220 | 84.239999 | -0.94 | -1.10 | 83.599999 | 84.239999 | 83.599999 | 18 |
| 1722284760 | 85.18 | -2.66 | -3.03 | 87.58 | 87.58 | 85.18 | 49 |
| 1722025620 | 87.84 | 1.42 | 1.64 | 85.459999 | 87.84 | 85 | 253 |
| 1721939160 | 86.42 | 5.4 | 6.67 | 79.9 | 87.32 | 78.28 | 1176 |
| 1721852820 | 81.02 | 0.22 | 0.27 | 81.739999 | 81.739999 | 81.02 | 45 |
| 1721766420 | 80.8 | 0.1 | 0.12 | 80.18 | 80.8 | 80.16 | 55 |
| 1721679960 | 80.7 | 0.48 | 0.60 | 80.64 | 80.7 | 80.239999 | 923 |
| 1721420760 | 80.22 | -0.8 | -0.99 | 80.52 | 80.52 | 80.2 | 390 |
| 1721334360 | 81.02 | 0.32 | 0.40 | 80.739999 | 81.319999 | 80.739999 | 49 |
| 1721248020 | 80.7 | -0.32 | -0.39 | 81.599999 | 81.599999 | 80.2 | 309 |
| 1721161560 | 81.02 | 1.56 | 1.96 | 79.26 | 81.02 | 79.26 | 304 |
| 1721075160 | 79.459999 | 1.34 | 1.72 | 78.36 | 79.459999 | 78.36 | 174 |
| 1720815960 | 78.12 | 1.2 | 1.56 | 77.28 | 78.38 | 77.28 | 215 |
| 1720729560 | 76.92 | 1.92 | 2.56 | 76.92 | 76.92 | 76.92 | 314 |
| 1720643220 | 75 | 1.6 | 2.18 | 73.36 | 75 | 71.5 | 206 |
| 1720556760 | 73.4 | 0.68 | 0.94 | 72.5 | 73.48 | 72.16 | 691 |
| 1720470360 | 72.72 | -1.28 | -1.73 | 73.62 | 73.76 | 72.66 | 255 |
| 1720211220 | 74 | -0.26 | -0.35 | 74 | 74 | 74 | 4 |
| 1720124820 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1720038420 | 74.26 | -0.8 | -1.07 | 74.38 | 74.38 | 74.26 | 100 |
| 1719952020 | 75.06 | -0.56 | -0.74 | 74.52 | 75.06 | 74.52 | 958 |
| 1719865620 | 75.62 | -0.96 | -1.25 | 75.42 | 75.62 | 75.26 | 153 |
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
