Premium
Marinemax Dl 001 (MLW)
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 | -0.08 | -0.29563932003 | 27.06 | 27.28 | 26.98 | 91 | 27.28 | DE |
| 4 | -4.1 | -13.1917631918 | 31.08 | 31.08 | 26.98 | 135 | 28.64642769 | DE |
| 12 | -3.5 | -11.4829396325 | 30.48 | 32.5 | 26 | 108 | 28.86224991 | DE |
| 26 | -5.84 | -17.7940280317 | 32.82 | 35 | 25.76 | 102 | 29.69601051 | DE |
| 52 | -4.42 | -14.076433121 | 31.4 | 35 | 22.28 | 127 | 29.11934431 | DE |
| 156 | -3.82 | -12.4025974026 | 30.8 | 35.4 | 22.28 | 144 | 29.20567174 | DE |
| 260 | -3.82 | -12.4025974026 | 30.8 | 35.4 | 22.28 | 144 | 29.20567174 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 27.28 | -0.32 | -1.16 | 27.06 | 27.28 | 27.06 | 91 |
| 1735939620 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1735853220 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1735594020 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1735334820 | 27.6 | -1.1 | -3.83 | 27.6 | 27.6 | 27.6 | 22 |
| 1734989220 | 28.7 | 0 | 0.00 | 28.7 | 28.7 | 28.7 | 0 |
| 1734730020 | 28.7 | 0 | 0.00 | 28.7 | 28.7 | 28.7 | 0 |
| 1734643620 | 28.7 | -0.78 | -2.65 | 28.1 | 28.7 | 28.1 | 496 |
| 1734557220 | 29.48 | 0 | 0.00 | 29.48 | 29.48 | 29.48 | 0 |
| 1734470820 | 29.48 | 0 | 0.00 | 29.48 | 29.48 | 29.48 | 0 |
| 1734384420 | 29.48 | 0.48 | 1.66 | 29.48 | 29.48 | 29.48 | 100 |
| 1734125220 | 29 | -2.08 | -6.69 | 29 | 29 | 29 | 99 |
| 1734038820 | 31.08 | 0 | 0.00 | 31.08 | 31.08 | 31.08 | 0 |
| 1733952420 | 31.08 | 0 | 0.00 | 31.08 | 31.08 | 31.08 | 0 |
| 1733866020 | 31.08 | 0.62 | 2.04 | 31.08 | 31.08 | 31.08 | 1 |
| 1733779620 | 30.46 | 0.58 | 1.94 | 30.46 | 30.46 | 30.46 | 10 |
| 1733520420 | 29.88 | -1.06 | -3.43 | 29.88 | 29.88 | 29.88 | 100 |
| 1733434020 | 30.94 | 0 | 0.00 | 30.94 | 30.94 | 30.94 | 0 |
| 1733347620 | 30.94 | 0 | 0.00 | 30.94 | 30.94 | 30.94 | 0 |
| 1733261220 | 30.94 | -1.56 | -4.80 | 30.94 | 30.94 | 30.94 | 176 |
| 1733174820 | 32.5 | 1.94 | 6.35 | 32.5 | 32.5 | 32.5 | 30 |
| 1732915620 | 30.56 | 0 | 0.00 | 30.56 | 30.56 | 30.56 | 0 |
| 1732829220 | 30.56 | 0 | 0.00 | 30.56 | 30.56 | 30.56 | 0 |
| 1732742820 | 30.56 | -1.58 | -4.92 | 30.56 | 30.56 | 30.56 | 18 |
| 1732656420 | 32.14 | 0 | 0.00 | 32.14 | 32.14 | 32.14 | 0 |
| 1732570020 | 32.14 | 4.18 | 14.95 | 29.5 | 32.14 | 29.5 | 151 |
| 1732310820 | 27.96 | 0 | 0.00 | 27.96 | 27.96 | 27.96 | 0 |
| 1732224420 | 27.96 | 0 | 0.00 | 27.96 | 27.96 | 27.96 | 0 |
| 1732138020 | 27.96 | 0.3 | 1.08 | 27.96 | 27.96 | 27.96 | 11 |
| 1732051620 | 27.66 | 0 | 0.00 | 27.66 | 27.66 | 27.66 | 0 |
| 1731965220 | 27.66 | -3.24 | -10.49 | 27.68 | 27.68 | 27.66 | 44 |
| 1731706020 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1731619620 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1731533220 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1731446820 | 30.9 | 1.54 | 5.25 | 30.9 | 30.9 | 30.9 | 50 |
| 1731360360 | 29.36 | 0 | 0.00 | 29.36 | 29.36 | 29.36 | 0 |
| 1731101160 | 29.36 | 0 | 0.00 | 29.36 | 29.36 | 29.36 | 0 |
| 1731014760 | 29.36 | -1.16 | -3.80 | 30.44 | 30.44 | 29.36 | 208 |
| 1730928360 | 30.52 | 4.22 | 16.05 | 30.52 | 30.52 | 30.52 | 15 |
| 1730841960 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1730755560 | 26.3 | -2.28 | -7.98 | 26.3 | 26.3 | 26.3 | 499 |
| 1730496360 | 28.58 | 0 | 0.00 | 28.58 | 28.58 | 28.58 | 0 |
| 1730409960 | 28.58 | 0.08 | 0.28 | 26 | 28.58 | 26 | 270 |
| 1730323560 | 28.5 | 0.4 | 1.42 | 28.5 | 28.5 | 28.5 | 68 |
| 1730237160 | 28.1 | 1.3 | 4.85 | 28.58 | 28.58 | 28.1 | 11 |
| 1730147160 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1729887960 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1729801560 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1729715160 | 26.8 | -0.7 | -2.55 | 26.8 | 26.8 | 26.8 | 37 |
| 1729628760 | 27.5 | -1.22 | -4.25 | 27.5 | 27.5 | 27.5 | 32 |
| 1729542360 | 28.72 | -0.02 | -0.07 | 28.72 | 28.72 | 28.72 | 40 |
| 1729283160 | 28.74 | 0 | 0.00 | 28.74 | 28.74 | 28.74 | 0 |
| 1729196760 | 28.74 | -2.08 | -6.75 | 29.1 | 29.1 | 28.74 | 23 |
| 1729110360 | 30.82 | 0 | 0.00 | 30.82 | 30.82 | 30.82 | 0 |
| 1729023960 | 30.82 | 2.58 | 9.14 | 30.48 | 30.82 | 30.48 | 207 |
| 1728937560 | 28.24 | 0 | 0.00 | 28.24 | 28.24 | 28.24 | 0 |
| 1728678360 | 28.24 | 1.6 | 6.01 | 28.24 | 28.24 | 28.24 | 101 |
| 1728591960 | 26.64 | -0.92 | -3.34 | 26.64 | 26.64 | 26.64 | 101 |
| 1728505560 | 27.56 | 0 | 0.00 | 27.56 | 27.56 | 27.56 | 0 |
| 1728419160 | 27.56 | -1.76 | -6.00 | 27.56 | 27.56 | 27.56 | 1 |
| 1728284400 | 29.32 | 0 | 0.00 | 29.32 | 29.32 | 29.32 | 0 |
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
