Premium
Monster Beverage Corp (M1NS34)
BOV
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 | -2.66 | -7.34603700635 | 36.21 | 36.21 | 33.05 | 1129 | 34.35399752 | DR |
| 4 | -5.84 | -14.8260979944 | 39.39 | 39.39 | 33.05 | 2530 | 36.76227838 | DR |
| 12 | -4.1 | -10.8897742364 | 37.65 | 42.15 | 33.05 | 2295 | 38.65482276 | DR |
| 26 | -2.45 | -6.80555555556 | 36 | 42.15 | 30.75 | 1786 | 36.73081314 | DR |
| 52 | -1.67 | -4.74162407723 | 35.22 | 42.15 | 30.75 | 3370 | 35.88162027 | DR |
| 156 | -22.45 | -40.0892857143 | 56 | 69.9 | 29.96 | 7038 | 43.9792256 | DR |
| 260 | -249.7 | -88.1553398058 | 283.25 | 471.08 | 29.96 | 6750 | 52.37499198 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 33.549999 | 0.45 | 1.36 | 33.35 | 33.57 | 33.35 | 2694 |
| 1738877340 | 33.1 | -0.41 | -1.22 | 33.42 | 33.42 | 33.1 | 1404 |
| 1738790940 | 33.509999 | -0.03 | -0.09 | 34.08 | 34.08 | 33.049999 | 1065 |
| 1738704600 | 33.54 | -0.8 | -2.33 | 34.58 | 34.58 | 33.54 | 289 |
| 1738618200 | 34.34 | -1.06 | -2.99 | 35.19 | 35.19 | 34.34 | 119 |
| 1738358940 | 35.4 | -0.81 | -2.24 | 36.21 | 36.21 | 35.4 | 2769 |
| 1738272540 | 36.21 | -1.04 | -2.79 | 36.73 | 36.73 | 36.21 | 268 |
| 1738186200 | 37.25 | 1.62 | 4.55 | 35.01 | 37.25 | 35.01 | 25 |
| 1738099740 | 35.63 | 0.04 | 0.11 | 35.6 | 36.48 | 35.6 | 6801 |
| 1738013340 | 35.59 | -1.57 | -4.22 | 36.01 | 36.01 | 35.59 | 83 |
| 1737754200 | 37.16 | 1.28 | 3.57 | 35.7 | 37.16 | 35.65 | 19531 |
| 1737667740 | 35.88 | -1.25 | -3.37 | 35.97 | 36.06 | 35.77 | 169 |
| 1737581400 | 37.13 | 0 | 0.00 | 37.13 | 37.13 | 37.13 | 0 |
| 1737495000 | 37.13 | 0.01 | 0.03 | 37.9 | 37.9 | 36.98 | 10564 |
| 1737408600 | 37.12 | -0.28 | -0.75 | 37.12 | 37.12 | 37.12 | 1 |
| 1737149400 | 37.4 | 0 | 0.00 | 37.4 | 37.4 | 37.4 | 1 |
| 1737062940 | 37.4 | 0.2 | 0.54 | 36.9 | 37.65 | 36.88 | 44 |
| 1736976540 | 37.2 | -0.57 | -1.51 | 37.27 | 37.36 | 37.2 | 42 |
| 1736890140 | 37.77 | -0.24 | -0.63 | 37.77 | 37.77 | 37.77 | 100 |
| 1736803740 | 38.01 | -0.11 | -0.29 | 37.35 | 38.28 | 37.35 | 71 |
| 1736544540 | 38.12 | -0.88 | -2.26 | 39.39 | 39.39 | 38 | 7160 |
| 1736458140 | 39 | -0.47 | -1.19 | 39.79 | 39.79 | 39 | 9 |
| 1736371740 | 39.47 | -0.05 | -0.13 | 39.92 | 39.92 | 39.25 | 1976 |
| 1736285400 | 39.52 | -0.24 | -0.60 | 40.16 | 40.16 | 39.44 | 55 |
| 1736198940 | 39.76 | -1.13 | -2.76 | 40.01 | 40.25 | 39.59 | 11 |
| 1735939740 | 40.89 | 0.69 | 1.72 | 38.81 | 40.89 | 38.81 | 2169 |
| 1735853400 | 40.2 | -0.56 | -1.37 | 38.81 | 41.08 | 38.81 | 696 |
| 1735594200 | 40.76 | 0.2 | 0.49 | 40.92 | 40.92 | 40.56 | 79 |
| 1735334940 | 40.56 | 0 | 0.00 | 40.56 | 40.56 | 40.56 | 0 |
| 1735248540 | 40.56 | 0.52 | 1.30 | 40.44 | 40.6 | 40.44 | 61 |
| 1734989340 | 40.04 | 0.92 | 2.35 | 39.54 | 40.16 | 39.54 | 419 |
| 1734730200 | 39.12 | -0.28 | -0.71 | 38.61 | 39.24 | 38.54 | 53 |
| 1734643800 | 39.4 | -1.39 | -3.41 | 40.64 | 40.64 | 39.15 | 65 |
| 1734557400 | 40.79 | 1.19 | 3.01 | 40.24 | 40.79 | 40.24 | 684 |
| 1734470940 | 39.6 | -0.46 | -1.15 | 40.12 | 40.12 | 39.36 | 114 |
| 1734384540 | 40.06 | 0.34 | 0.86 | 40.44 | 40.44 | 40 | 224 |
| 1734125340 | 39.72 | -0.11 | -0.28 | 40.23 | 40.23 | 39.72 | 86 |
| 1734039000 | 39.83 | 0.71 | 1.81 | 38.81 | 40 | 38.81 | 6082 |
| 1733952540 | 39.12 | -0.8 | -2.00 | 40.24 | 40.24 | 39.12 | 13 |
| 1733866140 | 39.92 | -0.72 | -1.77 | 40.11 | 40.11 | 39.92 | 4 |
| 1733779740 | 40.64 | 1 | 2.52 | 39.66 | 40.64 | 39.66 | 63 |
| 1733520600 | 39.64 | -0.4 | -1.00 | 40.32 | 40.32 | 39.64 | 18924 |
| 1733434200 | 40.04 | -0.64 | -1.57 | 40.68 | 40.68 | 39.88 | 10632 |
| 1733347800 | 40.68 | -0.47 | -1.14 | 40.65 | 40.72 | 40.44 | 635 |
| 1733261340 | 41.15 | -0.83 | -1.98 | 42 | 42 | 41.15 | 2020 |
| 1733174940 | 41.98 | 1.17 | 2.87 | 41.84 | 42.15 | 41.84 | 4830 |
| 1732915740 | 40.81 | 0.35 | 0.87 | 41.9 | 41.9 | 40.52 | 3672 |
| 1732829400 | 40.46 | 0 | 0.00 | 40.46 | 40.46 | 40.46 | 0 |
| 1732743000 | 40.46 | 0.74 | 1.86 | 40.13 | 40.46 | 40.11 | 97 |
| 1732656600 | 39.72 | -0.2 | -0.50 | 39.79 | 39.8 | 39.72 | 11765 |
| 1732570140 | 39.92 | 0.58 | 1.47 | 40.01 | 40.28 | 39.92 | 77 |
| 1732310940 | 39.34 | 0.21 | 0.54 | 39.43 | 39.43 | 39.24 | 885 |
| 1732224600 | 39.13 | 0.41 | 1.06 | 38.86 | 39.24 | 38.86 | 1969 |
| 1732051800 | 38.72 | 0.24 | 0.62 | 38.56 | 38.76 | 38.56 | 41 |
| 1731965340 | 38.48 | -2.24 | -5.50 | 37.65 | 38.48 | 37.24 | 356 |
| 1731619800 | 40.72 | -0.24 | -0.59 | 41.37 | 41.37 | 40.68 | 300 |
| 1731533400 | 40.96 | 0.68 | 1.69 | 40.8 | 41.07 | 40.8 | 38 |
| 1731446940 | 40.28 | 0 | 0.00 | 40.28 | 40.28 | 40.28 | 0 |
| 1731360540 | 40.28 | 1.1 | 2.81 | 39.24 | 40.62 | 39.24 | 300 |
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
