Premium
Magellan Aerospace Corporation (MAL)
TSX
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 | 0.43 | 1.29090363254 | 33.31 | 38.16 | 33.03 | 56331 | 36.52470185 | CS |
| 4 | 0.88 | 2.67802799757 | 32.86 | 38.16 | 29.21 | 47569 | 33.61962221 | CS |
| 12 | 8.86 | 35.6109324759 | 24.88 | 38.16 | 23.5 | 58511 | 29.87961908 | CS |
| 26 | 13.39 | 65.7985257985 | 20.35 | 38.16 | 18.62 | 48711 | 26.72924716 | CS |
| 52 | 15.44 | 84.3715846995 | 18.3 | 38.16 | 15.05 | 38108 | 23.20599132 | CS |
| 156 | 25.5 | 309.466019417 | 8.24 | 38.16 | 7.02 | 21380 | 18.48180977 | CS |
| 260 | 23.19 | 219.81042654 | 10.55 | 38.16 | 6.6 | 17785 | 15.79592856 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 33.74 | -1.21 | -3.46 | 34.37 | 35.49 | 33.03 | 49078 |
| 1783633200 | 34.95 | -0.78 | -2.18 | 35.56 | 35.83 | 34.67 | 39253 |
| 1783546800 | 35.73 | -0.46 | -1.27 | 35.73 | 36.46 | 35.43 | 33750 |
| 1783460400 | 36.19 | -1.61 | -4.26 | 37.24 | 37.24 | 35.57 | 60570 |
| 1783374000 | 37.8 | 3.77 | 11.08 | 34.44 | 38.16 | 34.44 | 126877 |
| 1783114800 | 34.03 | 0.79 | 2.38 | 33.31 | 34.21 | 33.31 | 21205 |
| 1783028400 | 33.24 | -0.92 | -2.69 | 34.73 | 34.73 | 33 | 39880 |
| 1782855600 | 34.16 | 1.04 | 3.14 | 33.28 | 34.2 | 32.63 | 82044 |
| 1782769200 | 33.119999 | 0.97 | 3.02 | 32.479999 | 33.229999 | 32.369999 | 56120 |
| 1782510000 | 32.15 | 2.29 | 7.67 | 29.74 | 33.08 | 29.21 | 101070 |
| 1782423600 | 29.86 | -1.14 | -3.68 | 30.5 | 30.86 | 29.8 | 29782 |
| 1782337200 | 31 | 0.01 | 0.03 | 31 | 31.42 | 30.66 | 38550 |
| 1782250800 | 30.99 | -0.92 | -2.88 | 30.52 | 31.49 | 30.52 | 22784 |
| 1782164400 | 31.91 | -0.58 | -1.79 | 33.049999 | 33.09 | 31.72 | 26096 |
| 1781905200 | 32.49 | 0.73 | 2.30 | 31.38 | 32.99 | 31.38 | 39275 |
| 1781818800 | 31.76 | 0.57 | 1.83 | 31.59 | 31.9 | 31.13 | 34873 |
| 1781732400 | 31.19 | -0.31 | -0.98 | 32.27 | 32.43 | 30.92 | 20016 |
| 1781646000 | 31.5 | -0.7 | -2.17 | 32.24 | 32.58 | 30.95 | 50229 |
| 1781559600 | 32.2 | -0.45 | -1.38 | 32.63 | 33.33 | 31.89 | 22417 |
| 1781300400 | 32.65 | 0.18 | 0.55 | 32.86 | 33.52 | 32 | 59024 |
| 1781214000 | 32.47 | 2.18 | 7.20 | 30 | 32.57 | 30 | 52550 |
| 1781127600 | 30.29 | -1.95 | -6.05 | 31.37 | 31.99 | 30.23 | 32499 |
| 1781041200 | 32.24 | -1.78 | -5.23 | 34.13 | 34.72 | 31.39 | 133090 |
| 1780954800 | 34.02 | 2.06 | 6.45 | 32.74 | 34.34 | 32.5 | 81839 |
| 1780695600 | 31.96 | -1.35 | -4.05 | 33 | 33.009999 | 30.99 | 75634 |
| 1780609200 | 33.31 | 0.71 | 2.18 | 32.58 | 33.35 | 32.439999 | 37971 |
| 1780522800 | 32.6 | -0.8 | -2.40 | 33.17 | 33.17 | 32.22 | 55449 |
| 1780436400 | 33.4 | 1.59 | 5.00 | 32.42 | 34.3 | 32 | 88542 |
| 1780350000 | 31.81 | -0.88 | -2.69 | 32.36 | 32.439999 | 31 | 58450 |
| 1780090800 | 32.689999 | 0.13 | 0.40 | 32.74 | 33.24 | 31.16 | 92948 |
| 1780004400 | 32.56 | 2.8 | 9.41 | 30 | 32.979999 | 29.73 | 122972 |
| 1779918000 | 29.76 | -0.44 | -1.46 | 30.58 | 30.65 | 29.4 | 38962 |
| 1779831600 | 30.2 | 0.25 | 0.83 | 30.25 | 31.6 | 30 | 68420 |
| 1779745200 | 29.95 | 0.41 | 1.39 | 29.75 | 30.48 | 29.75 | 52681 |
| 1779486000 | 29.54 | 0.86 | 3.00 | 28.75 | 29.91 | 28.58 | 120791 |
| 1779399600 | 28.68 | 2.01 | 7.54 | 26.51 | 29 | 26.51 | 83528 |
| 1779313200 | 26.67 | -0.54 | -1.98 | 27.23 | 27.37 | 26.67 | 31762 |
| 1779226800 | 27.21 | 0.37 | 1.38 | 27 | 27.75 | 26 | 62325 |
| 1778881200 | 26.84 | 2.27 | 9.24 | 24.51 | 27.38 | 24.36 | 119851 |
| 1778794800 | 24.57 | -0.15 | -0.61 | 25.01 | 25.01 | 24.36 | 52831 |
| 1778708400 | 24.72 | -0.15 | -0.60 | 25.24 | 25.24 | 24.01 | 77403 |
| 1778622000 | 24.87 | -0.46 | -1.82 | 25.52 | 26.2 | 24.6 | 89976 |
| 1778535600 | 25.33 | -1.6 | -5.94 | 26.39 | 27.5 | 25.03 | 86535 |
| 1778276400 | 26.93 | -0.01 | -0.04 | 27.01 | 27.84 | 26.6 | 58312 |
| 1778190000 | 26.94 | 0.27 | 1.01 | 26.79 | 27.58 | 26.61 | 31013 |
| 1778103600 | 26.67 | 0.93 | 3.61 | 25.92 | 27.16 | 25.92 | 62431 |
| 1778017200 | 25.74 | 0.57 | 2.26 | 25.2 | 26.1 | 24.96 | 45892 |
| 1777930800 | 25.17 | 0.01 | 0.04 | 25.17 | 25.51 | 24.9 | 31327 |
| 1777671600 | 25.16 | 0.1 | 0.40 | 25.06 | 25.5 | 24.94 | 17692 |
| 1777585200 | 25.06 | 1.05 | 4.37 | 24.15 | 25.35 | 24.15 | 34534 |
| 1777498800 | 24.01 | -0.2 | -0.83 | 24.31 | 24.41 | 23.8 | 30038 |
| 1777412400 | 24.21 | -0.78 | -3.12 | 25.14 | 25.14 | 24.07 | 35756 |
| 1777326000 | 24.99 | 0.07 | 0.28 | 25.01 | 25.42 | 24.76 | 36028 |
| 1777066800 | 24.92 | -0.91 | -3.52 | 26.22 | 26.22 | 24.92 | 35835 |
| 1776980400 | 25.83 | -0.67 | -2.53 | 26.5 | 26.97 | 25.45 | 78491 |
| 1776894000 | 26.5 | 2.49 | 10.37 | 24.36 | 26.5 | 23.5 | 129083 |
| 1776807600 | 24.01 | -0.15 | -0.62 | 24.51 | 24.51 | 23.68 | 64518 |
| 1776721200 | 24.16 | -0.44 | -1.79 | 24.6 | 24.6 | 24.03 | 23885 |
| 1776462000 | 24.6 | 0.08 | 0.33 | 24.88 | 25.85 | 24.58 | 57953 |
| 1776375600 | 24.52 | -1.22 | -4.74 | 25.98 | 26.05 | 24.52 | 30349 |
| 1776289200 | 25.74 | -1.52 | -5.58 | 27.3 | 27.32 | 25.55 | 55307 |
| 1776202800 | 27.26 | 1.29 | 4.97 | 26.2 | 27.39 | 26.18 | 75765 |
| 1776116400 | 25.97 | 0.41 | 1.60 | 25.22 | 26.24 | 25 | 27171 |
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.
