Données Historiques MS and AD Insurance Group Holdings Inc - 59M

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0.2	0.961538461538	20.8	21.399999	20.8	51	20.9029703	DE
4	-0.8	-3.66972477064	21.8	22.2	20.399999	245	21.55396586	DE
12	-0.399999	-1.86915429295	21.399999	22.4	20.2	197	21.62549666	DE
26	-1.2	-5.40540540541	22.2	23	16.399999	331	20.63261289	DE
52	-15	-41.6666666667	36	49	16	289	21.19723501	DE
156	-12.4	-37.125748503	33.4	49	16	264	21.84371305	DE
260	-12.4	-37.125748503	33.4	49	16	264	21.84371305	DE

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1735939620	21.399999	0.2	0.94	21	21.399999	21	521
1735853220	21.2	0.4	1.92	21.2	21.2	21.2	26
1735594020	20.8	0	0.00	20.8	20.8	20.8	0
1735334820	20.8	0.4	1.96	20.8	20.8	20.8	75
1734989220	20.399999	-0.2	-0.97	21	21	20.399999	119
1734730020	20.6	0	0.00	20.6	20.6	20.6	0
1734643620	20.6	0	0.00	20.6	20.6	20.6	0
1734557220	20.6	-1	-4.63	20.399999	20.6	20.399999	346
1734470820	21.6	0	0.00	21.6	21.6	21.6	0
1734384420	21.6	0	0.00	21.399999	21.6	21	421
1734125220	21.6	-0.2	-0.92	21.6	21.6	21.6	12
1734038820	21.8	0.2	0.93	21.8	21.8	21.8	300
1733952420	21.6	0.4	1.89	21.8	21.8	21.6	462
1733866020	21.2	-1	-4.50	21.2	21.2	21.2	1
1733779620	22.2	0.2	0.91	22.2	22.2	22.2	5
1733520420	22	-0.4	-1.79	21.8	22	21.6	931
1733434020	22.4	0	0.00	22.4	22.4	22.4	0
1733347620	22.4	0.4	1.82	22.2	22.4	22.2	311
1733261220	22	0	0.00	22	22	22	0
1733174820	22	1.2	5.77	22	22	21.2	68
1732915620	20.8	0	0.00	20.8	20.8	20.8	125
1732829220	20.8	0	0.00	20.8	20.8	20.8	0
1732742820	20.8	0	0.00	20.8	20.8	20.8	0
1732656420	20.8	-1.4	-6.31	21	21	20.8	351
1732570020	22.2	0.4	1.83	22.2	22.2	21.8	259
1732310820	21.8	0.4	1.87	21.8	21.8	21.8	175
1732224420	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1732138020	21.399999	-1	-4.46	21.399999	21.399999	21.399999	30
1732051620	22.4	0	0.00	22.4	22.4	22.4	0
1731965220	22.4	0	0.00	22.2	22.4	22	490
1731705960	22.4	0.4	1.82	22.2	22.4	22.2	77
1731619560	22	0	0.00	22	22	22	14
1731533220	22	0	0.00	22	22	22	0
1731446820	22	-0.2	-0.90	22.2	22.2	22	317
1731360360	22.2	0	0.00	22.2	22.2	22.2	0
1731101160	22.2	0	0.00	22.2	22.2	22.2	0
1731014760	22.2	1	4.72	22.4	22.4	21.8	51
1730928360	21.2	0.6	2.91	21	21.2	21	272
1730841960	20.6	0	0.00	20.6	20.6	20.6	0
1730755560	20.6	0	0.00	20.8	20.8	20.6	257
1730496360	20.6	-0.2	-0.96	20.6	20.8	20.6	68
1730409960	20.8	-0.2	-0.95	20.8	20.8	20.8	50
1730323560	21	0.8	3.96	21	21	21	50
1730237160	20.2	0	0.00	20.2	20.2	20.2	0
1730150760	20.2	-0.4	-1.94	20.2	20.2	20.2	75
1729887960	20.6	0	0.00	20.6	20.6	20.6	0
1729801560	20.6	-0.4	-1.90	20.6	20.6	20.6	1
1729715160	21	-1	-4.55	21.2	21.2	21	8
1729628760	22	0	0.00	22	22	22	0
1729542360	22	0	0.00	22	22	22	0
1729283160	22	0.6	2.80	22	22	22	180
1729196760	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1729110360	21.399999	-0.2	-0.93	21.399999	21.399999	21.399999	400
1729023960	21.6	-0.4	-1.82	21.6	21.6	21.6	2
1728937620	22	0.8	3.77	21.399999	22	21.399999	566
1728678360	21.2	0	0.00	21.2	21.2	21.2	0
1728591960	21.2	0	0.00	21.2	21.2	21.2	0
1728505560	21.2	0	0.00	21.2	21.2	21.2	0
1728419160	21.2	-0.4	-1.85	21.2	21.2	21.2	3
1728332760	21.6	0.4	1.89	21.399999	21.8	21.2	142

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

MS and AD Insurance Group Holdings Inc (59M)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

MS and AD Insurance Group Holdings Inc (59M) Historiques

MS and AD Insurance Group Holdings Inc (59M)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application