Premium
Masco Corp (MSQ)
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 | -4 | -5.51724137931 | 72.5 | 72.5 | 67 | 8 | 71.16666667 | DE |
| 4 | 4.5 | 7.03125 | 64 | 72.5 | 64 | 71 | 68.86725146 | DE |
| 12 | 12 | 21.2389380531 | 56.5 | 72.5 | 56 | 96 | 62.79061785 | DE |
| 26 | 9.34 | 15.7876943881 | 59.16 | 72.5 | 50.38 | 94 | 61.35231608 | DE |
| 52 | 11.28 | 19.7133869276 | 57.22 | 72.5 | 50.38 | 79 | 60.55447624 | DE |
| 156 | 16 | 30.4761904762 | 52.5 | 79.28 | 45.6 | 69 | 63.17712571 | DE |
| 260 | 19.3 | 39.2276422764 | 49.2 | 79.28 | 43 | 57 | 58.2027529 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 67 | -3 | -4.29 | 67 | 67 | 67 | 16 |
| 1783628700 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1783542300 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1783455900 | 70 | -2.5 | -3.45 | 71 | 71 | 70 | 8 |
| 1783369500 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 7 |
| 1783110300 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1783023900 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1782937500 | 72.5 | 1 | 1.40 | 71.5 | 72.5 | 71 | 36 |
| 1782851100 | 71.5 | 1.5 | 2.14 | 71.5 | 71.5 | 71.5 | 60 |
| 1782764700 | 70 | 0 | 0.00 | 70.5 | 71 | 69.5 | 429 |
| 1782505500 | 70 | 1 | 1.45 | 70 | 70 | 70 | 36 |
| 1782419100 | 69 | 0.5 | 0.73 | 71 | 71 | 69 | 56 |
| 1782332700 | 68.5 | 3 | 4.58 | 68.5 | 68.5 | 68.5 | 18 |
| 1782246300 | 65.5 | 1 | 1.55 | 64 | 65.5 | 64 | 45 |
| 1782159900 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1781900700 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1781814300 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1781727900 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1781641500 | 64.5 | 0 | 0.00 | 64 | 64.5 | 64 | 151 |
| 1781555100 | 64.5 | 0.5 | 0.78 | 65 | 65 | 64.5 | 8 |
| 1781295900 | 64 | 0 | 0.00 | 64 | 64 | 64 | 1 |
| 1781209500 | 64 | 2 | 3.23 | 64 | 64 | 64 | 110 |
| 1781123100 | 62 | 2 | 3.33 | 62 | 62 | 62 | 1 |
| 1781036700 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1780950300 | 60 | 0 | 0.00 | 60.5 | 60.5 | 60 | 9 |
| 1780691100 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1780604700 | 60 | 1 | 1.69 | 60 | 60 | 60 | 200 |
| 1780518300 | 59 | 0 | 0.00 | 59 | 59 | 59 | 30 |
| 1780431900 | 59 | 0 | 0.00 | 59 | 59 | 59 | 1 |
| 1780345500 | 59 | -1 | -1.67 | 60.5 | 60.5 | 59 | 125 |
| 1780086300 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1779999900 | 60 | 2 | 3.45 | 60 | 60.5 | 60 | 564 |
| 1779913500 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1779827100 | 58 | -0.5 | -0.85 | 58 | 58 | 58 | 1 |
| 1779740700 | 58.5 | 0.5 | 0.86 | 58.5 | 58.5 | 58.5 | 1 |
| 1779481500 | 58 | 0.5 | 0.87 | 58 | 58 | 58 | 122 |
| 1779395100 | 57.5 | 1.5 | 2.68 | 57 | 57.5 | 57 | 111 |
| 1779308700 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1779222300 | 56 | 0 | 0.00 | 56 | 56 | 56 | 2 |
| 1779135900 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1778876700 | 56 | -2.5 | -4.27 | 58.5 | 58.5 | 56 | 37 |
| 1778790300 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1778703900 | 58.5 | -2.5 | -4.10 | 58.5 | 58.5 | 58.5 | 5 |
| 1778617500 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1778531100 | 61 | 0 | 0.00 | 61 | 61 | 61 | 115 |
| 1778271900 | 61 | -1.5 | -2.40 | 61 | 61 | 61 | 1 |
| 1778185500 | 62.5 | 1.5 | 2.46 | 61.5 | 62.5 | 61.5 | 51 |
| 1778099100 | 61 | 1.5 | 2.52 | 60.5 | 61 | 60.5 | 239 |
| 1778012700 | 59.5 | -0.5 | -0.83 | 58.5 | 59.5 | 58.5 | 3 |
| 1777926300 | 60 | -1 | -1.64 | 61 | 61 | 60 | 7 |
| 1777580700 | 61 | -0.5 | -0.81 | 61 | 61 | 61 | 116 |
| 1777494300 | 61.5 | -2 | -3.15 | 63.5 | 63.5 | 61.5 | 203 |
| 1777407900 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 110 |
| 1777321500 | 63.5 | -1 | -1.55 | 63.5 | 63.5 | 63.5 | 257 |
| 1777062300 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 109 |
| 1776975900 | 64.5 | 1 | 1.57 | 63.5 | 64.5 | 63.5 | 21 |
| 1776889500 | 63.5 | 7 | 12.39 | 58.5 | 63.5 | 58.5 | 410 |
| 1776803100 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1776716700 | 56.5 | 3 | 5.61 | 56.5 | 56.5 | 56.5 | 117 |
| 1776457500 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1776371100 | 53.5 | -1.5 | -2.73 | 53.5 | 53.5 | 53.5 | 1 |
| 1776284700 | 55 | 1 | 1.85 | 55.5 | 55.5 | 55 | 4 |
| 1776198300 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1776111900 | 54 | 0 | 0.00 | 54 | 54 | 54 | 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
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.
