Premium
Masco Corp (MSQ)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -0.814503415659 | 76.12 | 76.54 | 75.459999 | 46 | 76.5320879 | DE |
| 4 | 4.52 | 6.36799098338 | 70.98 | 76.54 | 69.02 | 57 | 71.7214319 | DE |
| 12 | 1.42 | 1.91684665227 | 74.08 | 79.28 | 69.02 | 73 | 73.37623593 | DE |
| 26 | 10.46 | 16.0824108241 | 65.04 | 79.28 | 65.04 | 63 | 72.67324708 | DE |
| 52 | 15 | 24.7933884298 | 60.5 | 79.28 | 59.36 | 61 | 70.16888529 | DE |
| 156 | 19.5 | 34.8214285714 | 56 | 79.28 | 43 | 55 | 57.4260258 | DE |
| 260 | 30.9 | 69.2825112108 | 44.6 | 79.28 | 43 | 67 | 55.79963542 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 75.8 | -0.02 | -0.03 | 75.459999 | 75.8 | 75.459999 | 25 |
| 1737667620 | 75.819999 | -0.72 | -0.94 | 75.819999 | 75.819999 | 75.819999 | 1 |
| 1737581220 | 76.54 | 0 | 0.00 | 76.54 | 76.54 | 76.54 | 0 |
| 1737494820 | 76.54 | 1.36 | 1.81 | 76.12 | 76.54 | 76.08 | 90 |
| 1737408420 | 75.18 | 0 | 0.00 | 75.18 | 75.18 | 75.18 | 0 |
| 1737149220 | 75.18 | 0 | 0.00 | 75.18 | 75.18 | 75.18 | 0 |
| 1737062820 | 75.18 | -0.54 | -0.71 | 75.18 | 75.18 | 75.18 | 6 |
| 1736976420 | 75.72 | 3.5 | 4.85 | 75.72 | 75.72 | 75.72 | 1 |
| 1736890020 | 72.22 | 1.12 | 1.58 | 72.22 | 72.22 | 72.22 | 78 |
| 1736803620 | 71.099999 | 0 | 0.00 | 71.099999 | 71.099999 | 71.099999 | 0 |
| 1736544420 | 71.099999 | 1.12 | 1.60 | 70.54 | 71.099999 | 70.54 | 392 |
| 1736458020 | 69.98 | 0.96 | 1.39 | 69.98 | 69.98 | 69.98 | 1 |
| 1736371620 | 69.02 | -1.88 | -2.65 | 69.28 | 69.28 | 69.02 | 21 |
| 1736285220 | 70.9 | 0.7 | 1.00 | 70.42 | 70.9 | 70.42 | 4 |
| 1736198820 | 70.2 | 0 | 0.00 | 70.2 | 70.2 | 70.2 | 0 |
| 1735939620 | 70.2 | -0.66 | -0.93 | 70.2 | 70.2 | 70.2 | 16 |
| 1735853220 | 70.86 | 0.64 | 0.91 | 70.42 | 71.4 | 70.42 | 3 |
| 1735594020 | 70.22 | -0.22 | -0.31 | 69.819999 | 70.36 | 69.819999 | 29 |
| 1735334820 | 70.44 | -1.36 | -1.89 | 70.98 | 70.98 | 70.44 | 98 |
| 1734989220 | 71.8 | 0.34 | 0.48 | 71.8 | 71.8 | 71.8 | 1 |
| 1734730020 | 71.459999 | 0 | 0.00 | 71.459999 | 71.459999 | 71.459999 | 0 |
| 1734643620 | 71.459999 | -1.94 | -2.64 | 71.459999 | 71.459999 | 71.459999 | 158 |
| 1734557220 | 73.4 | 0.8 | 1.10 | 73.4 | 73.4 | 73.4 | 20 |
| 1734470820 | 72.599999 | -2.48 | -3.30 | 73.68 | 73.68 | 72.599999 | 905 |
| 1734384420 | 75.08 | -0.04 | -0.05 | 74 | 75.08 | 74 | 291 |
| 1734125220 | 75.12 | -0.24 | -0.32 | 75.02 | 75.12 | 75.02 | 10 |
| 1734038820 | 75.36 | -1.42 | -1.85 | 75.459999 | 75.459999 | 75.36 | 13 |
| 1733952420 | 76.78 | 0 | 0.00 | 76.78 | 76.78 | 76.78 | 0 |
| 1733866020 | 76.78 | -0.52 | -0.67 | 76.78 | 76.78 | 76.78 | 1 |
| 1733779620 | 77.3 | 0.62 | 0.81 | 76.92 | 77.3 | 76.92 | 3 |
| 1733520420 | 76.68 | 0 | 0.00 | 76.68 | 76.68 | 76.68 | 0 |
| 1733434020 | 76.68 | -0.44 | -0.57 | 76.68 | 76.68 | 76.68 | 17 |
| 1733347620 | 77.12 | 0.62 | 0.81 | 77.12 | 77.12 | 77.12 | 27 |
| 1733261220 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1733174820 | 76.5 | 0.52 | 0.68 | 77 | 77 | 76.5 | 22 |
| 1732915620 | 75.98 | 0 | 0.00 | 75.98 | 75.98 | 75.98 | 0 |
| 1732829220 | 75.98 | 0 | 0.00 | 75.98 | 75.98 | 75.98 | 0 |
| 1732742820 | 75.98 | -2.52 | -3.21 | 75.98 | 75.98 | 75.98 | 7 |
| 1732656420 | 78.5 | 0.1 | 0.13 | 78.08 | 78.5 | 78.08 | 42 |
| 1732570020 | 78.4 | 3.2 | 4.26 | 76.319999 | 79.28 | 76.319999 | 112 |
| 1732310820 | 75.2 | 2.64 | 3.64 | 75.2 | 75.2 | 75.2 | 34 |
| 1732224420 | 72.56 | 0 | 0.00 | 72.56 | 72.56 | 72.56 | 0 |
| 1732138020 | 72.56 | -2.68 | -3.56 | 72.56 | 72.56 | 72.56 | 30 |
| 1732051560 | 75.239999 | 0 | 0.00 | 75.239999 | 75.239999 | 75.239999 | 0 |
| 1731965160 | 75.239999 | 0 | 0.00 | 75.239999 | 75.239999 | 75.239999 | 0 |
| 1731705960 | 75.239999 | 0 | 0.00 | 75.239999 | 75.239999 | 75.239999 | 0 |
| 1731619560 | 75.239999 | 0 | 0.00 | 75.239999 | 75.239999 | 75.239999 | 0 |
| 1731533160 | 75.239999 | 0.18 | 0.24 | 75.239999 | 75.239999 | 75.239999 | 13 |
| 1731446820 | 75.06 | -1.16 | -1.52 | 75.68 | 76.239999 | 75.06 | 68 |
| 1731360420 | 76.22 | 0.72 | 0.95 | 75.88 | 76.22 | 75.88 | 53 |
| 1731101220 | 75.5 | 1.08 | 1.45 | 75.5 | 75.5 | 75.5 | 14 |
| 1731014760 | 74.42 | -3.64 | -4.66 | 74.9 | 74.9 | 74.42 | 3 |
| 1730928360 | 78.06 | 3.64 | 4.89 | 78.06 | 78.06 | 78.06 | 6 |
| 1730841960 | 74.42 | 0.66 | 0.89 | 73.94 | 74.42 | 73.94 | 65 |
| 1730755560 | 73.76 | -0.6 | -0.81 | 73.26 | 73.76 | 73.26 | 3 |
| 1730496360 | 74.36 | -0.1 | -0.13 | 74.08 | 74.72 | 73.86 | 201 |
| 1730409960 | 74.459999 | 0 | 0.00 | 74.459999 | 74.459999 | 74.459999 | 0 |
| 1730323560 | 74.459999 | -2.48 | -3.22 | 74.459999 | 74.459999 | 74.459999 | 1 |
| 1730233560 | 76.94 | 0 | 0.00 | 76.94 | 76.94 | 76.94 | 0 |
| 1730147160 | 76.94 | 0 | 0.00 | 76.94 | 76.94 | 76.94 | 0 |
| 1729887960 | 76.94 | 0 | 0.00 | 76.94 | 76.94 | 76.94 | 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
