Premium
Modine Manufacturing Co (MMF)
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 | -32.79999 | -12.7428093529 | 257.39999 | 261.3 | 222.1 | 537 | 250.83473567 | DE |
| 4 | -9.3 | -3.97605814451 | 233.9 | 275.1 | 217.6 | 856 | 248.27409364 | DE |
| 12 | 37.4 | 19.9786324786 | 187.2 | 277.3 | 181.15 | 877 | 235.44822688 | DE |
| 26 | 107 | 90.9863945578 | 117.6 | 277.3 | 96.9 | 1024 | 183.23624795 | DE |
| 52 | 137.12 | 156.74439872 | 87.48 | 277.3 | 74.18 | 863 | 156.99798076 | DE |
| 156 | 180.4 | 408.14479638 | 44.2 | 277.3 | 36.2 | 986 | 102.85850481 | DE |
| 260 | 180.4 | 408.14479638 | 44.2 | 277.3 | 36.2 | 986 | 102.85850481 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 222.3 | -28.2 | -11.26 | 248.1 | 248.4 | 222.1 | 1089 |
| 1782419100 | 250.5 | 4.1 | 1.66 | 244.8 | 256.1 | 244 | 526 |
| 1782332700 | 246.4 | 0 | 0.00 | 242.8 | 248.4 | 240.9 | 288 |
| 1782246300 | 246.4 | -10.7 | -4.16 | 249.1 | 252 | 240 | 987 |
| 1782159900 | 257.1 | -2.1 | -0.81 | 257 | 261.3 | 248.9 | 749 |
| 1781900700 | 259.2 | 1.6 | 0.62 | 257.39999 | 259.89999 | 257.2 | 136 |
| 1781814300 | 257.6 | 12.4 | 5.06 | 253.8 | 258.1 | 250.2 | 893 |
| 1781727900 | 245.2 | -0.8 | -0.33 | 250 | 254.5 | 245.2 | 420 |
| 1781641500 | 246 | -2.3 | -0.93 | 245.6 | 256.8 | 245.6 | 638 |
| 1781555100 | 248.3 | 14.9 | 6.38 | 245 | 250 | 240 | 544 |
| 1781295900 | 233.4 | 1.2 | 0.52 | 236 | 245 | 231.2 | 547 |
| 1781209500 | 232.2 | 8.8 | 3.94 | 223.2 | 234.5 | 222.3 | 426 |
| 1781123100 | 223.4 | -14.8 | -6.21 | 237 | 239.6 | 217.6 | 1111 |
| 1781036700 | 238.2 | -0.5 | -0.21 | 239.7 | 250.6 | 227.8 | 746 |
| 1780950300 | 238.7 | 1.9 | 0.80 | 239.3 | 244.5 | 237 | 449 |
| 1780691100 | 236.8 | -23.1 | -8.89 | 250 | 260 | 236.8 | 1146 |
| 1780604700 | 259.89999 | 0.6 | 0.23 | 257.1 | 260.1 | 246.9 | 967 |
| 1780518300 | 259.3 | -5.3 | -2.00 | 268 | 275.1 | 255 | 1172 |
| 1780431900 | 264.6 | 14.6 | 5.84 | 246.6 | 264.6 | 246.6 | 1961 |
| 1780345500 | 250 | 7.6 | 3.14 | 244 | 255.7 | 238.1 | 2491 |
| 1780086300 | 242.4 | 8.1 | 3.46 | 233.9 | 242.4 | 229.8 | 915 |
| 1779999900 | 234.3 | -4.6 | -1.93 | 237.9 | 242 | 225.8 | 1434 |
| 1779913500 | 238.9 | -17.2 | -6.72 | 260 | 267 | 230.6 | 2365 |
| 1779827100 | 256.1 | 16.2 | 6.75 | 236 | 277.3 | 231 | 5186 |
| 1779740700 | 239.9 | 13.9 | 6.15 | 227.3 | 242 | 226.1 | 1109 |
| 1779481500 | 226 | 11.4 | 5.31 | 216.3 | 231.1 | 216.2 | 1000 |
| 1779395100 | 214.6 | -5.2 | -2.37 | 222.2 | 224.4 | 214.6 | 792 |
| 1779308700 | 219.8 | 10.8 | 5.17 | 212 | 223.2 | 210 | 736 |
| 1779222300 | 209 | -4.6 | -2.15 | 213.1 | 215 | 202.3 | 1288 |
| 1779135900 | 213.6 | -21.1 | -8.99 | 233.1 | 235 | 208 | 1432 |
| 1778876700 | 234.7 | -12.8 | -5.17 | 251.7 | 251.7 | 230.2 | 1271 |
| 1778790300 | 247.5 | 5.7 | 2.36 | 240.1 | 249 | 237.8 | 1150 |
| 1778703900 | 241.8 | 7.8 | 3.33 | 236 | 247.9 | 236 | 1258 |
| 1778617500 | 234 | -9.3 | -3.82 | 243.3 | 243.3 | 228.6 | 1109 |
| 1778531100 | 243.3 | 12.2 | 5.28 | 233.3 | 243.4 | 232 | 526 |
| 1778271900 | 231.1 | -1.4 | -0.60 | 231.4 | 237.7 | 228.8 | 157 |
| 1778185500 | 232.5 | -1.7 | -0.73 | 232.7 | 237.2 | 229.1 | 408 |
| 1778099100 | 234.2 | 2.5 | 1.08 | 236 | 240 | 227.3 | 1533 |
| 1778012700 | 231.7 | 5.2 | 2.30 | 223.8 | 236.5 | 222.2 | 607 |
| 1777926300 | 226.5 | 10.4 | 4.81 | 225.8 | 234.9 | 221.6 | 722 |
| 1777580700 | 216.1 | 19.25 | 9.78 | 199.65 | 217.2 | 197.7 | 112 |
| 1777494300 | 196.85 | -0.65 | -0.33 | 202.5 | 209.8 | 196.85 | 174 |
| 1777407900 | 197.5 | -13.8 | -6.53 | 210.4 | 210.4 | 196.6 | 809 |
| 1777321500 | 211.3 | -5.3 | -2.45 | 217 | 218.5 | 206.4 | 328 |
| 1777062300 | 216.6 | -0.9 | -0.41 | 213.9 | 220.4 | 213.9 | 215 |
| 1776975900 | 217.5 | 4 | 1.87 | 216.2 | 221.8 | 213.9 | 732 |
| 1776889500 | 213.5 | 1.8 | 0.85 | 212.6 | 217.6 | 210 | 244 |
| 1776803100 | 211.7 | 3.2 | 1.53 | 215.1 | 225 | 209 | 557 |
| 1776716700 | 208.5 | 1.6 | 0.77 | 209.9 | 211.3 | 202.6 | 487 |
| 1776457500 | 206.9 | 9.5 | 4.81 | 201.1 | 210.1 | 201.1 | 543 |
| 1776371100 | 197.4 | -4.7 | -2.33 | 203.9 | 204.4 | 197.4 | 258 |
| 1776284700 | 202.1 | -11.3 | -5.30 | 213.9 | 217 | 196.6 | 273 |
| 1776198300 | 213.4 | -6.7 | -3.04 | 219.7 | 226 | 209.7 | 753 |
| 1776111900 | 220.1 | 13.1 | 6.33 | 206.5 | 220.1 | 203 | 1239 |
| 1775852700 | 207 | -0.4 | -0.19 | 207.3 | 209 | 204.3 | 302 |
| 1775766300 | 207.4 | 6.3 | 3.13 | 202.1 | 212.5 | 199.15 | 379 |
| 1775679900 | 201.1 | 19.95 | 11.01 | 194.45 | 202.5 | 192.4 | 787 |
| 1775593500 | 181.15 | -6.8 | -3.62 | 187.2 | 187.25 | 181.15 | 615 |
| 1775161500 | 187.95 | -4.55 | -2.36 | 187.95 | 187.95 | 187.95 | 6 |
| 1775075100 | 192.5 | 4.6 | 2.45 | 186.75 | 194 | 186.75 | 507 |
| 1774988700 | 187.9 | 11.55 | 6.55 | 177 | 188.45 | 177 | 63 |
| 1774902300 | 176.35 | -7.95 | -4.31 | 185.45 | 188.5 | 171.44999 | 890 |
| 1774646700 | 184.3 | -1.9 | -1.02 | 186.75 | 188 | 182.05 | 340 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
