Premium
Magellan Aerospace Corporation (MAL)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.60427807487 | 9.35 | 9.76 | 9.22 | 11696 | 9.35886229 | CS |
| 4 | -1.26 | -11.7100371747 | 10.76 | 10.93 | 9.22 | 10484 | 10.17522338 | CS |
| 12 | 0.18 | 1.9313304721 | 9.32 | 11.05 | 9.22 | 12993 | 10.49559301 | CS |
| 26 | 1.27 | 15.4313487242 | 8.23 | 11.05 | 7.92 | 11492 | 9.7924919 | CS |
| 52 | 1.94 | 25.6613756614 | 7.56 | 11.05 | 7.28 | 9807 | 9.03009945 | CS |
| 156 | -0.03 | -0.314795383001 | 9.53 | 11.05 | 6.6 | 10407 | 8.39719206 | CS |
| 260 | -4.38 | -31.5561959654 | 13.88 | 14.61 | 4.8 | 19541 | 8.44018159 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 9.5 | -0.05 | -0.52 | 9.5399999 | 9.55 | 9.4 | 6500 |
| 1735069200 | 9.55 | 0.29 | 3.13 | 9.26 | 9.55 | 9.26 | 7500 |
| 1734993600 | 9.26 | -0.28 | -2.94 | 9.61 | 9.76 | 9.22 | 22967 |
| 1734734400 | 9.5399999 | -0.01 | -0.10 | 9.35 | 9.61 | 9.35 | 4621 |
| 1734648000 | 9.55 | -0.17 | -1.75 | 9.73 | 9.73 | 9.3 | 17527 |
| 1734561600 | 9.72 | -0.55 | -5.36 | 10.33 | 10.33 | 9.65 | 27436 |
| 1734475200 | 10.27 | -0.08 | -0.77 | 10.33 | 10.45 | 10.25 | 10254 |
| 1734388800 | 10.35 | -0.23 | -2.17 | 10.52 | 10.54 | 10.26 | 10786 |
| 1734129600 | 10.58 | -0.13 | -1.21 | 10.7 | 10.71 | 10.58 | 2400 |
| 1734043200 | 10.71 | -0.03 | -0.28 | 10.78 | 10.8 | 10.65 | 7147 |
| 1733956800 | 10.74 | -0.07 | -0.65 | 10.82 | 10.82 | 10.74 | 4397 |
| 1733870400 | 10.81 | -0.04 | -0.37 | 10.77 | 10.89 | 10.74 | 6111 |
| 1733784000 | 10.85 | -0.05 | -0.46 | 10.93 | 10.93 | 10.8 | 5556 |
| 1733524800 | 10.9 | 0.18 | 1.68 | 10.71 | 10.9 | 10.67 | 24413 |
| 1733438400 | 10.72 | 0.3 | 2.88 | 10.42 | 10.85 | 10.42 | 10500 |
| 1733352000 | 10.42 | -0.09 | -0.86 | 10.53 | 10.54 | 10.27 | 6556 |
| 1733265600 | 10.51 | -0.07 | -0.66 | 10.59 | 10.62 | 10.51 | 5172 |
| 1733179200 | 10.58 | -0.21 | -1.95 | 10.77 | 10.78 | 10.58 | 8895 |
| 1732920000 | 10.79 | 0.03 | 0.28 | 10.76 | 10.79 | 10.74 | 6473 |
| 1732833600 | 10.76 | 0.17 | 1.61 | 10.59 | 10.76 | 10.56 | 3706 |
| 1732747200 | 10.59 | -0.08 | -0.75 | 10.62 | 10.76 | 10.55 | 7600 |
| 1732660800 | 10.67 | -0.01 | -0.09 | 10.61 | 10.77 | 10.61 | 6660 |
| 1732574400 | 10.68 | -0.06 | -0.56 | 10.89 | 10.89 | 10.5 | 12724 |
| 1732315200 | 10.74 | -0.08 | -0.74 | 10.51 | 10.81 | 10.3 | 10400 |
| 1732228800 | 10.82 | -0.03 | -0.28 | 10.99 | 10.99 | 10.82 | 2325 |
| 1732142400 | 10.85 | 0.07 | 0.65 | 10.54 | 10.85 | 10.54 | 8600 |
| 1732056000 | 10.78 | -0.04 | -0.37 | 10.92 | 10.96 | 10.17 | 25155 |
| 1731969600 | 10.82 | 0.15 | 1.41 | 10.51 | 10.84 | 10.51 | 5485 |
| 1731710400 | 10.67 | -0.13 | -1.20 | 10.73 | 10.73 | 10.36 | 8532 |
| 1731624000 | 10.8 | 0.1 | 0.93 | 10.62 | 10.85 | 10.62 | 5743 |
| 1731537600 | 10.7 | -0.03 | -0.28 | 10.75 | 10.88 | 10.7 | 10545 |
| 1731451200 | 10.73 | -0.09 | -0.83 | 10.96 | 10.97 | 10.65 | 12863 |
| 1731364800 | 10.82 | 0.2 | 1.88 | 10.79 | 10.96 | 10.5 | 40591 |
| 1731105600 | 10.62 | -0.13 | -1.21 | 10.94 | 10.94 | 10.62 | 16958 |
| 1731019200 | 10.75 | 0.59 | 5.81 | 10.29 | 10.75 | 10.21 | 38965 |
| 1730932800 | 10.16 | -0.19 | -1.84 | 10.41 | 10.47 | 10.16 | 13606 |
| 1730846400 | 10.35 | 0.23 | 2.27 | 10.18 | 10.35 | 10.05 | 14261 |
| 1730760000 | 10.12 | -0.21 | -2.03 | 10.31 | 10.41 | 10.12 | 4283 |
| 1730497200 | 10.33 | -0.1 | -0.96 | 10.45 | 10.52 | 10.33 | 5751 |
| 1730410800 | 10.43 | -0.07 | -0.67 | 10.61 | 10.61 | 10.35 | 5796 |
| 1730324400 | 10.5 | 0.09 | 0.86 | 10.32 | 10.5 | 10.25 | 4629 |
| 1730238000 | 10.41 | -0.02 | -0.19 | 10.49 | 10.5 | 10.38 | 6750 |
| 1730151600 | 10.43 | -0.1 | -0.95 | 10.53 | 10.53 | 10.41 | 1628 |
| 1729892400 | 10.53 | 0.28 | 2.73 | 10.28 | 10.64 | 10.25 | 12081 |
| 1729806000 | 10.25 | -0.01 | -0.10 | 10.34 | 10.36 | 10.25 | 3711 |
| 1729719600 | 10.26 | -0.24 | -2.29 | 10.45 | 10.45 | 10.26 | 5113 |
| 1729633200 | 10.5 | 0.23 | 2.24 | 10.15 | 10.55 | 10.15 | 15601 |
| 1729546800 | 10.27 | -0.39 | -3.66 | 10.65 | 10.65 | 10.19 | 9377 |
| 1729287600 | 10.66 | -0.39 | -3.53 | 11 | 11 | 10.66 | 18214 |
| 1729201200 | 11.05 | 0.2 | 1.84 | 10.85 | 11.05 | 10.76 | 60208 |
| 1729114800 | 10.85 | 0.39 | 3.73 | 10.63 | 10.88 | 10.5 | 37898 |
| 1729028400 | 10.46 | -0.04 | -0.38 | 10.4 | 10.73 | 10.4 | 17714 |
| 1728682800 | 10.5 | 0.24 | 2.34 | 10.05 | 10.5 | 10.05 | 34101 |
| 1728596400 | 10.26 | 0.61 | 6.32 | 9.81 | 10.26 | 9.81 | 30807 |
| 1728510000 | 9.65 | 0.23 | 2.44 | 9.5 | 9.82 | 9.5 | 9128 |
| 1728423600 | 9.42 | -0.03 | -0.32 | 9.4 | 9.55 | 9.38 | 8852 |
| 1728337200 | 9.45 | 0 | 0.00 | 9.38 | 9.45 | 9.3699999 | 5324 |
| 1728078000 | 9.45 | 0.13 | 1.39 | 9.32 | 9.45 | 9.32 | 6320 |
| 1727991600 | 9.32 | 0.02 | 0.22 | 9.32 | 9.39 | 9.32 | 5505 |
| 1727905200 | 9.3 | -0.08 | -0.85 | 9.33 | 9.39 | 9.3 | 16540 |
| 1727818800 | 9.38 | 0.09 | 0.97 | 9.23 | 9.38 | 9.17 | 3402 |
| 1727732400 | 9.2899999 | 0.01 | 0.11 | 9.2899999 | 9.32 | 9.15 | 20174 |
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
