Premium
MARA Holdings Inc (M44)
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 | -0.986 | -5.0819503144 | 19.402 | 20.13 | 16.734 | 63991 | 17.9647592 | DE |
| 4 | 2.216 | 13.6790123457 | 16.2 | 20.815 | 16.04 | 76270 | 18.57560784 | DE |
| 12 | 0.426001 | 2.36798790261 | 17.989999 | 28.63 | 16.04 | 168402 | 21.68897438 | DE |
| 26 | -0.584 | -3.07368421053 | 19 | 28.63 | 11.908 | 110148 | 19.60303171 | DE |
| 52 | 2.216 | 13.6790123457 | 16.2 | 31.45 | 11.908 | 123215 | 20.40374754 | DE |
| 156 | 6.016 | 48.5161290323 | 12.4 | 31.45 | 6.59 | 132770 | 18.63448327 | DE |
| 260 | 6.016 | 48.5161290323 | 12.4 | 31.45 | 6.59 | 132770 | 18.63448327 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738272420 | 18.456 | 0.65 | 3.67 | 18.108 | 18.788 | 17.684 | 65350 |
| 1738186020 | 17.802 | 0.35 | 2.02 | 17.604 | 18.09 | 17.096 | 23404 |
| 1738099620 | 17.45 | 0.09 | 0.53 | 17.878 | 17.986 | 17.072 | 51253 |
| 1738013220 | 17.358 | -1.72 | -9.03 | 17.899999 | 18.335999 | 16.734 | 117725 |
| 1737754020 | 19.082 | 0.02 | 0.08 | 19.402 | 20.13 | 19 | 62225 |
| 1737667620 | 19.066 | 0.11 | 0.57 | 18.442 | 19.922 | 18.268 | 66182 |
| 1737581220 | 18.957999 | 0.25 | 1.34 | 18.898 | 19.306 | 18.188 | 39739 |
| 1737494820 | 18.707999 | -1.39 | -6.93 | 19 | 19.76 | 18.002 | 103824 |
| 1737408420 | 20.1 | 0.66 | 3.38 | 20.149999 | 20.815 | 19.142 | 211881 |
| 1737149220 | 19.442 | 1.75 | 9.88 | 18.05 | 20.395 | 18.05 | 130106 |
| 1737062820 | 17.694 | 0.02 | 0.12 | 17.978 | 17.998 | 17.328 | 54434 |
| 1736976420 | 17.672 | 0.84 | 4.98 | 17.216 | 18.05 | 16.8 | 74231 |
| 1736890020 | 16.834 | -0.01 | -0.08 | 17.149999 | 17.608 | 16.5 | 48557 |
| 1736803620 | 16.848 | -0.64 | -3.66 | 17.052 | 17.22 | 16.04 | 62131 |
| 1736544420 | 17.488 | 0.06 | 0.32 | 18.058 | 18.3 | 17.002 | 49432 |
| 1736458020 | 17.431999 | -0.42 | -2.36 | 17.702 | 17.989999 | 17.2 | 29407 |
| 1736371620 | 17.854 | -0.66 | -3.58 | 18.098 | 18.398 | 17.175999 | 60010 |
| 1736285220 | 18.515999 | -1.09 | -5.54 | 19.602 | 19.797999 | 18.316 | 69185 |
| 1736198820 | 19.602 | 0.55 | 2.91 | 19.777999 | 19.797999 | 18.992 | 77003 |
| 1735939620 | 19.047999 | 2.23 | 13.25 | 16.2 | 19.047999 | 16.2 | 129325 |
| 1735853220 | 16.82 | -0.6 | -3.42 | 16.899999 | 17.674 | 16.506 | 135392 |
| 1735594020 | 17.416 | -0.21 | -1.18 | 17.6 | 17.62 | 17.302 | 33629 |
| 1735334820 | 17.623999 | -1.01 | -5.44 | 19.1 | 19.1 | 17.602 | 129007 |
| 1734989220 | 18.638 | -0.59 | -3.05 | 19.091999 | 19.484 | 18.302 | 104999 |
| 1734730020 | 19.224 | -0.47 | -2.40 | 19.76 | 20.055 | 18.234 | 265679 |
| 1734643620 | 19.696 | -1.15 | -5.53 | 21.105 | 21.94 | 19.17 | 219382 |
| 1734557220 | 20.85 | -2.7 | -11.46 | 22.895 | 23.685 | 20.55 | 147812 |
| 1734470820 | 23.55 | 0.13 | 0.53 | 23.665 | 24.35 | 23.2 | 112245 |
| 1734384420 | 23.425 | 1.84 | 8.52 | 23 | 24.16 | 22.045 | 136245 |
| 1734125220 | 21.585 | -0.04 | -0.18 | 21.905 | 22.12 | 21.3 | 48746 |
| 1734038820 | 21.625 | -0.6 | -2.68 | 22.48 | 23.1 | 21.6 | 57785 |
| 1733952420 | 22.22 | 0.58 | 2.68 | 22.185 | 23.33 | 21.895 | 113413 |
| 1733866020 | 21.64 | -1.05 | -4.63 | 22.995 | 23.2 | 21.43 | 96445 |
| 1733779620 | 22.69 | -2.3 | -9.19 | 24.55 | 24.875 | 22.595 | 164912 |
| 1733520420 | 24.985 | 1.45 | 6.14 | 23.705 | 25.5 | 23.455 | 267101 |
| 1733434020 | 23.54 | -1.09 | -4.41 | 26.195 | 26.745 | 23.51 | 274303 |
| 1733347620 | 24.625 | 0.73 | 3.08 | 24.245 | 24.78 | 23.405 | 146257 |
| 1733261220 | 23.89 | -0.37 | -1.53 | 24.4 | 24.495 | 23 | 106660 |
| 1733174820 | 24.26 | -1.84 | -7.03 | 26.39 | 26.7 | 22.755 | 313178 |
| 1732915620 | 26.095 | 0.49 | 1.93 | 26.08 | 28.63 | 25.505 | 265462 |
| 1732829220 | 25.6 | 0.18 | 0.71 | 25.395 | 26.29 | 24.705 | 89537 |
| 1732742820 | 25.42 | 1.64 | 6.90 | 24.745 | 25.8 | 23.715 | 233383 |
| 1732656420 | 23.78 | -1.31 | -5.22 | 24.5 | 26.565 | 23.5 | 210785 |
| 1732570020 | 25.09 | 0.08 | 0.32 | 25.04 | 27.49 | 23.62 | 313623 |
| 1732310820 | 25.01 | 2.09 | 9.09 | 23.615 | 25.585 | 22.225 | 364973 |
| 1732224420 | 22.925 | 1.5 | 6.98 | 23.8 | 24.395 | 21.38 | 548053 |
| 1732138020 | 21.43 | 2.66 | 14.16 | 19.252 | 22.3 | 19.03 | 380278 |
| 1732051620 | 18.771999 | 1.93 | 11.47 | 17.579999 | 19.486 | 17.122 | 269224 |
| 1731965220 | 16.84 | -3.2 | -15.97 | 20.399999 | 20.899999 | 16.71 | 328938 |
| 1731705960 | 20.04 | 0.29 | 1.46 | 19.802 | 20.309999 | 18.986 | 121895 |
| 1731619560 | 19.752 | -0.83 | -4.05 | 20.809999 | 21.645 | 19.064 | 196066 |
| 1731533160 | 20.585 | -3.3 | -13.82 | 20.88 | 24.6 | 20.26 | 380496 |
| 1731446820 | 23.885 | 0.36 | 1.53 | 24.76 | 25.195 | 21.72 | 399063 |
| 1731360420 | 23.525 | 5.53 | 30.69 | 20.105 | 23.95 | 19.822 | 692683 |
| 1731101220 | 18 | 0.08 | 0.44 | 17.989999 | 18.198 | 17.412 | 83569 |
| 1731014760 | 17.922 | -0.04 | -0.21 | 17.664 | 18.082 | 17.202 | 122236 |
| 1730928360 | 17.96 | 3.11 | 20.91 | 17.649999 | 18.28 | 16.056 | 196670 |
| 1730841960 | 14.854 | 0.55 | 3.87 | 14.768 | 14.948 | 14.402 | 31331 |
| 1730755560 | 14.3 | -0.68 | -4.55 | 14.744 | 14.89 | 14.08 | 64605 |
| 1730496360 | 14.982 | -0.53 | -3.39 | 15.43 | 15.982 | 14.886 | 35167 |
| 1730409960 | 15.508 | -1.57 | -9.19 | 16.888 | 17.134 | 15.114 | 90539 |
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
