Premium
Magnite Inc (15R)
TG
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 | 0.62 | 3.83663366337 | 16.16 | 16.78 | 15.405 | 477 | 15.60987846 | DE |
| 4 | 5.73 | 51.8552036199 | 11.05 | 17.25 | 11.045 | 1180 | 14.93404427 | DE |
| 12 | 5.115 | 43.849121303 | 11.665 | 17.25 | 10.49 | 968 | 12.90095492 | DE |
| 26 | 4.78 | 39.8333333333 | 12 | 17.25 | 9.8059999 | 1206 | 12.62926224 | DE |
| 52 | 9.192 | 121.138639958 | 7.588 | 17.25 | 7.47 | 1224 | 11.28006447 | DE |
| 156 | 9.06 | 117.357512953 | 7.72 | 17.25 | 6.042 | 1107 | 10.80645578 | DE |
| 260 | 9.06 | 117.357512953 | 7.72 | 17.25 | 6.042 | 1107 | 10.80645578 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 16.364999 | 0.46 | 2.89 | 16.25 | 16.364999 | 15.905 | 110 |
| 1732915620 | 15.905 | 0.36 | 2.32 | 15.9 | 15.905 | 15.9 | 270 |
| 1732829220 | 15.545 | 0.09 | 0.58 | 15.545 | 15.545 | 15.545 | 415 |
| 1732742820 | 15.455 | -0.35 | -2.18 | 15.75 | 15.75 | 15.405 | 1271 |
| 1732656420 | 15.8 | 0.06 | 0.38 | 16.16 | 16.16 | 15.8 | 321 |
| 1732570020 | 15.74 | -0.33 | -2.02 | 16.695 | 17.25 | 15.74 | 3468 |
| 1732310820 | 16.065 | 0.79 | 5.17 | 16 | 16.325 | 15.805 | 525 |
| 1732224420 | 15.275 | -0.09 | -0.55 | 15 | 15.275 | 15 | 404 |
| 1732138020 | 15.36 | 0.67 | 4.56 | 15.16 | 15.42 | 15.16 | 692 |
| 1732051620 | 14.69 | 0.01 | 0.07 | 14.475 | 14.69 | 14.475 | 59 |
| 1731965220 | 14.68 | -0.42 | -2.75 | 15.27 | 15.41 | 14.68 | 3489 |
| 1731705960 | 15.095 | -0.81 | -5.06 | 15.435 | 15.905 | 14.945 | 3203 |
| 1731619560 | 15.9 | -0.12 | -0.72 | 16.215 | 16.215 | 15.6 | 867 |
| 1731533160 | 16.015 | 0.83 | 5.47 | 15.445 | 16.015 | 15.15 | 1760 |
| 1731446820 | 15.185 | 0.19 | 1.23 | 14.88 | 15.185 | 14.51 | 1795 |
| 1731360420 | 15 | 2.12 | 16.46 | 12.8 | 15 | 12.8 | 1935 |
| 1731101220 | 12.88 | 0.6 | 4.89 | 11.92 | 12.88 | 11.92 | 430 |
| 1731014760 | 12.28 | 0.23 | 1.91 | 12.125 | 12.48 | 12.125 | 1571 |
| 1730928360 | 12.05 | 0.66 | 5.79 | 12.035 | 12.05 | 12.035 | 455 |
| 1730841960 | 11.39 | 0.17 | 1.52 | 11.05 | 11.39 | 11.045 | 565 |
| 1730755560 | 11.22 | -0.1 | -0.84 | 11.22 | 11.22 | 11.22 | 64 |
| 1730496360 | 11.315 | 0 | 0.00 | 11.315 | 11.315 | 11.315 | 0 |
| 1730409960 | 11.315 | -0.67 | -5.55 | 11.34 | 11.355 | 11.315 | 1038 |
| 1730323560 | 11.98 | 0.46 | 3.95 | 11.715 | 11.98 | 11.715 | 680 |
| 1730237160 | 11.525 | 0.12 | 1.05 | 11.525 | 11.525 | 11.525 | 19 |
| 1730150760 | 11.405 | -0.23 | -1.98 | 11.405 | 11.405 | 11.405 | 16 |
| 1729888020 | 11.635 | 0.3 | 2.65 | 11.66 | 11.66 | 11.635 | 27 |
| 1729801560 | 11.335 | -0.16 | -1.35 | 11.695 | 11.73 | 11.335 | 865 |
| 1729715160 | 11.49 | 0.63 | 5.75 | 10.965 | 12.26 | 10.965 | 693 |
| 1729628760 | 10.865 | -0.24 | -2.12 | 10.865 | 10.865 | 10.865 | 190 |
| 1729542360 | 11.1 | -0.19 | -1.68 | 11.15 | 11.15 | 11.1 | 590 |
| 1729283160 | 11.29 | 0.16 | 1.44 | 11.29 | 11.29 | 11.29 | 1844 |
| 1729196760 | 11.13 | -0.19 | -1.63 | 11.16 | 11.16 | 11.13 | 229 |
| 1729110360 | 11.315 | 0 | 0.00 | 11.315 | 11.315 | 11.315 | 0 |
| 1729023960 | 11.315 | 0.13 | 1.16 | 11.245 | 11.32 | 11.245 | 836 |
| 1728937620 | 11.185 | 0.42 | 3.90 | 11.185 | 11.185 | 11.18 | 364 |
| 1728678360 | 10.765 | -0.3 | -2.67 | 10.805 | 10.825 | 10.765 | 350 |
| 1728591960 | 11.06 | -0.02 | -0.18 | 10.98 | 11.085 | 10.98 | 430 |
| 1728505560 | 11.08 | -0.08 | -0.67 | 10.97 | 11.26 | 10.97 | 790 |
| 1728419160 | 11.155 | 0.18 | 1.64 | 11.095 | 11.155 | 11.095 | 220 |
| 1728332760 | 10.975 | -0.15 | -1.30 | 11.04 | 11.05 | 10.9 | 4054 |
| 1728073560 | 11.12 | 0.1 | 0.91 | 11.275 | 11.33 | 11.12 | 4667 |
| 1727987220 | 11.02 | 0.08 | 0.78 | 10.72 | 11.02 | 10.695 | 625 |
| 1727900820 | 10.935 | -0.28 | -2.45 | 11.38 | 11.38 | 10.83 | 194 |
| 1727814420 | 11.21 | -0.89 | -7.36 | 11.125 | 11.335 | 10.49 | 6736 |
| 1727728020 | 12.1 | 0.57 | 4.99 | 12.1 | 12.1 | 12.1 | 145 |
| 1727468760 | 11.525 | -0.33 | -2.74 | 11.525 | 11.525 | 11.525 | 65 |
| 1727382360 | 11.85 | 0.2 | 1.67 | 11.955 | 12.035 | 11.85 | 483 |
| 1727295960 | 11.655 | 0.08 | 0.69 | 11.895 | 11.895 | 11.655 | 680 |
| 1727209560 | 11.575 | -0.27 | -2.24 | 11.575 | 11.575 | 11.575 | 70 |
| 1727123160 | 11.84 | -0.17 | -1.42 | 11.66 | 11.84 | 11.66 | 193 |
| 1726864020 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1726777620 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
| 1726691220 | 12.01 | 0.21 | 1.78 | 11.62 | 12.01 | 11.62 | 1122 |
| 1726604760 | 11.8 | -1.08 | -8.35 | 11.8 | 11.8 | 11.8 | 150 |
| 1726518420 | 12.875 | 0.02 | 0.12 | 12.875 | 12.875 | 12.875 | 20 |
| 1726259160 | 12.86 | 1.15 | 9.77 | 12.115 | 12.86 | 12.115 | 370 |
| 1726172760 | 11.715 | 0 | 0.00 | 11.715 | 11.715 | 11.715 | 0 |
| 1726086360 | 11.715 | 0.05 | 0.43 | 11.715 | 11.715 | 11.715 | 750 |
| 1725999960 | 11.665 | -0.13 | -1.06 | 11.665 | 11.665 | 11.665 | 50 |
| 1725913620 | 11.79 | -0.56 | -4.53 | 11.79 | 11.79 | 11.79 | 50 |
| 1725654360 | 12.35 | 0.22 | 1.81 | 12.35 | 12.35 | 12.35 | 976 |
| 1725567960 | 12.13 | -0.13 | -1.06 | 11.835 | 12.13 | 11.835 | 355 |
| 1725481560 | 12.26 | 0 | 0.04 | 11.92 | 12.26 | 11.92 | 151 |
| 1725395160 | 12.255 | -0.02 | -0.12 | 12.255 | 12.255 | 12.255 | 120 |
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
