Premium
Malibu Boats Inc (M05)
TG
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 | -0.679999 | -1.92634283077 | 35.299999 | 35.78 | 35.24 | 397 | 35.47274559 | DE |
| 4 | 0.34 | 0.991831971995 | 34.28 | 38.08 | 34.28 | 178 | 35.78718265 | DE |
| 12 | -6.12 | -15.0220913108 | 40.74 | 44.28 | 33.36 | 129 | 37.45510326 | DE |
| 26 | 3.14 | 9.97458703939 | 31.48 | 44.28 | 30.48 | 86 | 37.11332335 | DE |
| 52 | -9.84 | -22.1322537112 | 44.46 | 44.78 | 28.78 | 103 | 35.62095782 | DE |
| 156 | -11.36 | -24.7063940844 | 45.98 | 50.35 | 28.78 | 92 | 38.30315205 | DE |
| 260 | -11.36 | -24.7063940844 | 45.98 | 50.35 | 28.78 | 92 | 38.30315205 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739482020 | 35.72 | 0 | 0.00 | 35.72 | 35.72 | 35.72 | 0 |
| 1739395620 | 35.72 | 0.48 | 1.36 | 35.78 | 35.78 | 35.72 | 385 |
| 1739309220 | 35.24 | -1 | -2.76 | 35.299999 | 35.32 | 35.24 | 409 |
| 1739222820 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1738963620 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1738877220 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1738790820 | 36.24 | 0.64 | 1.80 | 36.24 | 36.24 | 36.24 | 8 |
| 1738704420 | 35.6 | -1.06 | -2.89 | 35.6 | 35.6 | 35.6 | 17 |
| 1738618020 | 36.659999 | -0.18 | -0.49 | 37.28 | 37.28 | 36.659999 | 100 |
| 1738358820 | 36.84 | 0 | 0.00 | 36.84 | 36.84 | 36.84 | 0 |
| 1738272420 | 36.84 | 0 | 0.00 | 36.84 | 36.84 | 36.84 | 0 |
| 1738186020 | 36.84 | 0 | 0.00 | 36.84 | 36.84 | 36.84 | 0 |
| 1738099620 | 36.84 | 0.72 | 1.99 | 38.08 | 38.08 | 36.84 | 276 |
| 1738013220 | 36.119999 | 0 | 0.00 | 36.119999 | 36.119999 | 36.119999 | 220 |
| 1737754020 | 36.119999 | -0.24 | -0.66 | 36.14 | 36.14 | 36.119999 | 140 |
| 1737667620 | 36.36 | 1.02 | 2.89 | 35.24 | 36.36 | 35.24 | 60 |
| 1737581220 | 35.34 | 1.06 | 3.09 | 35.34 | 35.34 | 35.34 | 228 |
| 1737494820 | 34.28 | 0 | 0.00 | 34.28 | 34.28 | 34.28 | 0 |
| 1737408420 | 34.28 | 0.5 | 1.48 | 34.28 | 34.28 | 34.28 | 120 |
| 1737149220 | 33.78 | 0 | 0.00 | 33.78 | 33.78 | 33.78 | 0 |
| 1737062820 | 33.78 | 0 | 0.00 | 33.78 | 33.78 | 33.78 | 0 |
| 1736976420 | 33.78 | 0.42 | 1.26 | 33.78 | 33.78 | 33.78 | 82 |
| 1736890020 | 33.36 | -1.84 | -5.23 | 33.36 | 33.36 | 33.36 | 18 |
| 1736803620 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1736544420 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1736458020 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1736371620 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1736285220 | 35.2 | -0.9 | -2.49 | 35.2 | 35.2 | 35.2 | 229 |
| 1736198820 | 36.1 | 0 | 0.00 | 36.1 | 36.1 | 36.1 | 0 |
| 1735939620 | 36.1 | 0.4 | 1.12 | 36.1 | 36.1 | 36.1 | 30 |
| 1735853220 | 35.7 | 0 | 0.00 | 35.7 | 35.7 | 35.7 | 0 |
| 1735594020 | 35.7 | 0 | 0.00 | 35.7 | 35.7 | 35.7 | 0 |
| 1735334820 | 35.7 | 0 | 0.00 | 35.7 | 35.7 | 35.7 | 0 |
| 1734989220 | 35.7 | -3.04 | -7.85 | 35.7 | 35.7 | 35.7 | 224 |
| 1734730020 | 38.74 | 0 | 0.00 | 38.74 | 38.74 | 38.74 | 0 |
| 1734643620 | 38.74 | 0 | 0.00 | 38.74 | 38.74 | 38.74 | 0 |
| 1734557220 | 38.74 | 0 | 0.00 | 38.74 | 38.74 | 38.74 | 207 |
| 1734470820 | 38.74 | -1.62 | -4.01 | 38.78 | 38.78 | 38.74 | 210 |
| 1734384420 | 40.36 | -2.08 | -4.90 | 40.36 | 40.36 | 40.36 | 1 |
| 1734125220 | 42.44 | 0.6 | 1.43 | 42.44 | 42.44 | 42.44 | 5 |
| 1734038820 | 41.84 | -0.58 | -1.37 | 41.74 | 42.22 | 41.74 | 142 |
| 1733952420 | 42.42 | 1.06 | 2.56 | 42 | 42.42 | 42 | 209 |
| 1733866020 | 41.36 | 0.7 | 1.72 | 41.36 | 41.36 | 41.36 | 1 |
| 1733779620 | 40.659999 | -0.28 | -0.68 | 40.659999 | 40.659999 | 40.659999 | 25 |
| 1733520420 | 40.94 | -0.46 | -1.11 | 40.94 | 40.94 | 40.94 | 50 |
| 1733434020 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1733347620 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1733261220 | 41.4 | 0.68 | 1.67 | 41.22 | 41.4 | 41.22 | 34 |
| 1733174820 | 40.72 | -0.58 | -1.40 | 40.72 | 40.72 | 40.72 | 189 |
| 1732915620 | 41.299999 | -2.98 | -6.73 | 41.299999 | 41.299999 | 41.299999 | 100 |
| 1732829220 | 44.28 | 0 | 0.00 | 44.28 | 44.28 | 44.28 | 0 |
| 1732742820 | 44.28 | 0 | 0.00 | 44.28 | 44.28 | 44.28 | 0 |
| 1732656420 | 44.28 | 0 | 0.00 | 44.28 | 44.28 | 44.28 | 0 |
| 1732570020 | 44.28 | 3.54 | 8.69 | 42.159999 | 44.28 | 42.159999 | 139 |
| 1732310820 | 40.74 | 2.28 | 5.93 | 40.74 | 40.74 | 40.74 | 10 |
| 1732224420 | 38.46 | -0.58 | -1.49 | 38.46 | 38.46 | 38.46 | 14 |
| 1732137960 | 39.04 | 0 | 0.00 | 39.04 | 39.04 | 39.04 | 0 |
| 1732051560 | 39.04 | 0 | 0.00 | 39.04 | 39.04 | 39.04 | 0 |
| 1731965160 | 39.04 | 0 | 0.00 | 39.04 | 39.04 | 39.04 | 0 |
| 1731705960 | 39.04 | 0 | 0.00 | 39.04 | 39.04 | 39.04 | 0 |
| 1731619560 | 39.04 | -0.46 | -1.16 | 39.04 | 39.04 | 39.04 | 30 |
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
