Premium
Mowi Asa (PK) (MHGVY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 4.64725643897 | 17.86 | 18.69 | 17.81 | 26591 | 18.35767123 | DR |
| 4 | 1.8 | 10.6571936057 | 16.89 | 18.69 | 16.65 | 41638 | 17.33850206 | DR |
| 12 | 1.48 | 8.59965136549 | 17.21 | 18.83 | 16.65 | 31187 | 17.64150503 | DR |
| 26 | 2.49 | 15.3703703704 | 16.2 | 18.83 | 15.892 | 29307 | 17.397086 | DR |
| 52 | 0.39 | 2.13114754098 | 18.3 | 19.795 | 15.892 | 30031 | 17.6763722 | DR |
| 156 | -3.97 | -17.519858782 | 22.66 | 29.15 | 12.3001 | 37130 | 18.59322412 | DR |
| 260 | -6.15 | -24.7584541063 | 24.84 | 32.565 | 12.3001 | 44541 | 19.16507303 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 18.69 | 0.31 | 1.69 | 18.43 | 18.69 | 18.43 | 46636 |
| 1737152880 | 18.38 | 0.11 | 0.60 | 18.32 | 18.5 | 18.32 | 12681 |
| 1737066420 | 18.27 | 0.38 | 2.12 | 18.17 | 18.33 | 18.14 | 16372 |
| 1736979720 | 17.89 | 0.63 | 3.65 | 17.86 | 17.935 | 17.81 | 30676 |
| 1736893380 | 17.26 | 0.39 | 2.31 | 17.22 | 17.35 | 17.2 | 102577 |
| 1736806800 | 16.87 | -0.11 | -0.65 | 16.66 | 16.9 | 16.649999 | 91502 |
| 1736547720 | 16.98 | -0.01 | -0.06 | 17.35 | 17.35 | 16.95 | 31068 |
| 1736375340 | 16.99 | -0.11 | -0.64 | 16.95 | 17 | 16.92 | 27212 |
| 1736288940 | 17.1 | -0.25 | -1.44 | 17.68 | 17.68 | 17.01 | 48800 |
| 1736202360 | 17.35 | -0.01 | -0.06 | 17.38 | 17.45 | 17.26 | 40966 |
| 1735942980 | 17.36 | 0.05 | 0.32 | 17.54 | 17.54 | 17.345 | 39700 |
| 1735856700 | 17.305 | 0.25 | 1.44 | 17.37 | 17.39 | 17.23 | 20938 |
| 1735683960 | 17.06 | -0.15 | -0.88 | 17.114 | 17.1855 | 17.06 | 20004 |
| 1735597740 | 17.211 | 0.01 | 0.06 | 17.16 | 17.4 | 17.01 | 46758 |
| 1735338000 | 17.2 | 0.05 | 0.29 | 17.15 | 17.25 | 17.15 | 54266 |
| 1735252020 | 17.15 | -0.08 | -0.46 | 16.89 | 17.43 | 16.89 | 36055 |
| 1735078200 | 17.23 | 0.12 | 0.70 | 17.2 | 17.25 | 16.9 | 30247 |
| 1734992400 | 17.11 | -0.14 | -0.81 | 17.16 | 17.19 | 16.9 | 47401 |
| 1734733200 | 17.25 | 0.11 | 0.63 | 17.24 | 17.39 | 17.18 | 33997 |
| 1734646800 | 17.142 | -0.16 | -0.91 | 17.35 | 17.35 | 17.1 | 31349 |
| 1734560940 | 17.3 | -0.52 | -2.92 | 17.67 | 17.78 | 17.3 | 22489 |
| 1734474360 | 17.82 | -0.38 | -2.06 | 17.9 | 18.05 | 17.79 | 27059 |
| 1734388140 | 18.195 | -0.44 | -2.33 | 18.1 | 18.37 | 18.1 | 11166 |
| 1734128940 | 18.63 | 0.12 | 0.65 | 18.61 | 18.63 | 18.24 | 17492 |
| 1734042480 | 18.51 | 0.04 | 0.19 | 18.56 | 18.83 | 18.48 | 10794 |
| 1733955900 | 18.475 | 0.32 | 1.76 | 18.48 | 18.52 | 18.4 | 10214 |
| 1733869200 | 18.155 | -0.14 | -0.77 | 18.24 | 18.38 | 18.1 | 13177 |
| 1733782800 | 18.295 | 0.02 | 0.09 | 18.395 | 18.46 | 18.295 | 11312 |
| 1733523600 | 18.279 | -0.22 | -1.19 | 18.41 | 18.59 | 18.18 | 28873 |
| 1733437500 | 18.5 | 0.16 | 0.87 | 18.48 | 18.5 | 18.4 | 20775 |
| 1733350980 | 18.34 | 0.2 | 1.10 | 18.35 | 18.4 | 18.25 | 35782 |
| 1733264700 | 18.14 | 0.06 | 0.33 | 18.34 | 18.46 | 18.14 | 34351 |
| 1733178180 | 18.08 | -0.05 | -0.28 | 17.63 | 18.09 | 17.63 | 47312 |
| 1732918200 | 18.13 | -0.08 | -0.44 | 18.08 | 18.19 | 18.076 | 8842 |
| 1732746540 | 18.21 | 0.27 | 1.51 | 18.1078 | 18.27 | 18.03 | 19921 |
| 1732660140 | 17.94 | -0.42 | -2.29 | 17.91 | 18.05 | 17.8575 | 11181 |
| 1732573560 | 18.36 | 0.03 | 0.16 | 18.4 | 18.48 | 18.25 | 37738 |
| 1732314000 | 18.33 | 0.19 | 1.05 | 17.96 | 18.39 | 17.96 | 29413 |
| 1732227900 | 18.14 | 0.04 | 0.22 | 18.125 | 18.17 | 18 | 20079 |
| 1732141740 | 18.1 | 0.03 | 0.17 | 18.054 | 18.1 | 17.8705 | 9095 |
| 1732054800 | 18.07 | -0.01 | -0.06 | 18 | 18.14 | 18 | 64040 |
| 1731968640 | 18.08 | 0.4 | 2.26 | 17.64 | 18.08 | 17.64 | 35157 |
| 1731709260 | 17.68 | 0.23 | 1.32 | 17.835 | 17.98 | 17.44 | 53631 |
| 1731622800 | 17.45 | -0.34 | -1.91 | 17.41 | 17.69 | 17.41 | 23142 |
| 1731536760 | 17.79 | 0.25 | 1.43 | 17.27 | 17.79 | 17.27 | 22632 |
| 1731450480 | 17.54 | -0.08 | -0.45 | 17.63 | 17.64 | 17.46 | 22940 |
| 1731363600 | 17.62 | -0.05 | -0.28 | 17.67 | 17.84 | 17.485 | 25110 |
| 1731104400 | 17.67 | -0.31 | -1.72 | 17.8 | 17.8 | 17.67 | 28922 |
| 1731018540 | 17.98 | -0.02 | -0.11 | 17.92 | 18.09 | 17.86 | 77766 |
| 1730931600 | 18 | 0.51 | 2.92 | 17.97 | 18 | 17.9 | 8584 |
| 1730845680 | 17.49 | 0.29 | 1.69 | 17.37 | 17.49 | 17.29 | 36846 |
| 1730759160 | 17.2 | -0.03 | -0.17 | 16.94 | 17.285 | 16.94 | 32576 |
| 1730496420 | 17.23 | -0.01 | -0.06 | 17.22 | 17.28 | 17.16 | 17250 |
| 1730409780 | 17.24 | -0.39 | -2.21 | 17.1235 | 17.45 | 17.03 | 19535 |
| 1730323500 | 17.63 | -0.1 | -0.56 | 17.21 | 17.91 | 17.21 | 10887 |
| 1730237280 | 17.73 | -0.44 | -2.42 | 17.55 | 17.73 | 17.485 | 33234 |
| 1730150880 | 18.17 | 0.19 | 1.06 | 17.99 | 18.351 | 17.99 | 27792 |
| 1729891500 | 17.98 | -0.08 | -0.44 | 17.71 | 18.194 | 17.71 | 8913 |
| 1729805160 | 18.06 | 0.26 | 1.46 | 17.88 | 18.06 | 17.81 | 15899 |
| 1729718940 | 17.8 | -0.02 | -0.11 | 17.71 | 17.89 | 17.625 | 11290 |
| 1729632300 | 17.82 | -0.2 | -1.11 | 17.81 | 17.82 | 17.706 | 20003 |
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
