Premium
Magaz Luiza (MGLU3)
BOV
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 | -0.42 | -4.35233160622 | 9.65 | 10.1 | 9.07 | 39909240 | 9.61307907 | CS |
| 4 | -0.67 | -6.76767676768 | 9.9 | 10.1 | 8.78 | 27427725 | 9.50393831 | CS |
| 12 | -4.69 | -33.6925287356 | 13.92 | 14.08 | 8.78 | 21942198 | 10.4049199 | CS |
| 26 | -6.27 | -40.4516129032 | 15.5 | 16.4 | 8.78 | 30254219 | 12.49475919 | CS |
| 52 | -8.57 | -48.1460674157 | 17.8 | 26.5 | 8.78 | 87810131 | 18.44984478 | CS |
| 156 | -117.27 | -92.7035573123 | 126.5 | 127.8 | 8.78 | 124894039 | 35.14934056 | CS |
| 260 | -103.77 | -91.8318584071 | 113 | 283.1 | 8.78 | 84636377 | 53.44277066 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731360540 | 9.4 | -0.2 | -2.08 | 9.5 | 9.57 | 9.22 | 33018800 |
| 1731101400 | 9.6 | 0.22 | 2.35 | 9.73 | 9.92 | 9.07 | 60454600 |
| 1731014940 | 9.38 | -0.35 | -3.60 | 9.81 | 10.1 | 9.36 | 39611000 |
| 1730928600 | 9.73 | -0.25 | -2.51 | 9.74 | 9.92 | 9.5399999 | 29309700 |
| 1730842200 | 9.98 | 0.2 | 2.04 | 9.65 | 10.02 | 9.41 | 37152100 |
| 1730755800 | 9.78 | 0.96 | 10.88 | 9.14 | 9.88 | 9.14 | 45272300 |
| 1730496600 | 8.82 | -0.66 | -6.96 | 9.59 | 9.59 | 8.78 | 28664700 |
| 1730410200 | 9.48 | -0.12 | -1.25 | 9.52 | 9.67 | 9.4 | 13525400 |
| 1730323800 | 9.6 | 0.38 | 4.12 | 9.25 | 9.68 | 9.17 | 25291600 |
| 1730237340 | 9.22 | -0.26 | -2.74 | 9.45 | 9.52 | 9.15 | 17686200 |
| 1730151000 | 9.48 | 0.35 | 3.83 | 9.28 | 9.6 | 9.27 | 21488800 |
| 1729891800 | 9.13 | -0.35 | -3.69 | 9.46 | 9.52 | 9.13 | 20449100 |
| 1729805400 | 9.48 | 0.35 | 3.83 | 9.18 | 9.51 | 9.08 | 24930900 |
| 1729719000 | 9.13 | -0.16 | -1.72 | 9.16 | 9.32 | 9.06 | 20840900 |
| 1729632600 | 9.2899999 | -0.41 | -4.23 | 9.57 | 9.81 | 9.15 | 31262500 |
| 1729546140 | 9.7 | 0.34 | 3.63 | 9.45 | 9.7899999 | 9.45 | 22992200 |
| 1729287000 | 9.36 | -0.2 | -2.09 | 9.64 | 9.72 | 9.36 | 24092700 |
| 1729200540 | 9.56 | -0.26 | -2.65 | 9.7 | 9.73 | 9.56 | 14888100 |
| 1729114140 | 9.82 | 0.14 | 1.45 | 9.65 | 9.97 | 9.58 | 21321900 |
| 1729027740 | 9.68 | -0.17 | -1.73 | 9.9 | 9.97 | 9.61 | 16301000 |
| 1728941340 | 9.85 | 0.39 | 4.12 | 9.41 | 10.06 | 9.3 | 24584900 |
| 1728682200 | 9.46 | 0.26 | 2.83 | 9.22 | 9.47 | 8.93 | 28471900 |
| 1728595740 | 9.2 | 0.01 | 0.11 | 9.3 | 9.32 | 9.07 | 17348600 |
| 1728509400 | 9.19 | -0.4 | -4.17 | 9.47 | 9.52 | 9.16 | 16747700 |
| 1728422940 | 9.59 | 0.11 | 1.16 | 9.45 | 9.63 | 9.33 | 18493400 |
| 1728336600 | 9.48 | -0.15 | -1.56 | 9.81 | 9.93 | 9.38 | 24078000 |
| 1728077400 | 9.63 | -0.12 | -1.23 | 9.66 | 9.77 | 9.51 | 17778100 |
| 1727991000 | 9.75 | -0.11 | -1.12 | 9.65 | 9.91 | 9.43 | 24470900 |
| 1727904540 | 9.86 | 0.14 | 1.44 | 9.83 | 10.12 | 9.74 | 24889700 |
| 1727818200 | 9.72 | 0.03 | 0.31 | 9.78 | 9.93 | 9.6 | 21607700 |
| 1727731800 | 9.69 | -0.32 | -3.20 | 10 | 10.06 | 9.47 | 25064700 |
| 1727472600 | 10.01 | 0.21 | 2.14 | 9.8 | 10.38 | 9.8 | 22944900 |
| 1727386140 | 9.8 | -0.17 | -1.71 | 10.08 | 10.33 | 9.75 | 21836100 |
| 1727299740 | 9.97 | -0.21 | -2.06 | 10.27 | 10.33 | 9.84 | 20271800 |
| 1727213400 | 10.18 | 0.16 | 1.60 | 10.29 | 10.33 | 10.02 | 15358800 |
| 1727127000 | 10.02 | -0.25 | -2.43 | 10.22 | 10.38 | 9.93 | 21276500 |
| 1726867800 | 10.27 | -0.83 | -7.48 | 11.14 | 11.15 | 10.24 | 33855700 |
| 1726781400 | 11.1 | -0.43 | -3.73 | 11.69 | 11.78 | 11.1 | 20008400 |
| 1726695000 | 11.53 | -0.33 | -2.78 | 11.74 | 12.21 | 11.51 | 21465100 |
| 1726608600 | 11.86 | 0.18 | 1.54 | 11.6 | 11.9 | 11.49 | 13115400 |
| 1726522200 | 11.68 | 0.06 | 0.52 | 11.56 | 11.82 | 11.44 | 10921500 |
| 1726263000 | 11.62 | 0.46 | 4.12 | 11.26 | 11.94 | 11.24 | 17727400 |
| 1726176540 | 11.16 | -0.12 | -1.06 | 11.31 | 11.31 | 11.07 | 12409800 |
| 1726090140 | 11.28 | -0.08 | -0.70 | 11.44 | 11.52 | 11.16 | 15154000 |
| 1726003740 | 11.36 | -0.14 | -1.22 | 11.4 | 11.51 | 11.23 | 12252700 |
| 1725917400 | 11.5 | -0.27 | -2.29 | 11.82 | 11.89 | 11.5 | 12081900 |
| 1725658200 | 11.77 | -0.54 | -4.39 | 12.28 | 12.51 | 11.76 | 17753900 |
| 1725571800 | 12.31 | 0.27 | 2.24 | 12.04 | 12.36 | 11.62 | 24709500 |
| 1725485400 | 12.04 | 0.42 | 3.61 | 11.79 | 12.35 | 11.75 | 18105900 |
| 1725399000 | 11.62 | -0.36 | -3.01 | 12.19 | 12.28 | 11.55 | 20104900 |
| 1725312600 | 11.98 | -0.16 | -1.32 | 12 | 12.2 | 11.83 | 13085100 |
| 1725053400 | 12.14 | -0.74 | -5.75 | 12.75 | 12.78 | 12.13 | 25125600 |
| 1724967000 | 12.88 | -0.31 | -2.35 | 13.2 | 13.25 | 12.66 | 20188900 |
| 1724880600 | 13.19 | -0.27 | -2.01 | 13.33 | 13.47 | 13.14 | 14973000 |
| 1724794140 | 13.46 | 0.13 | 0.98 | 13.33 | 13.73 | 13.28 | 14604700 |
| 1724707740 | 13.33 | -0.28 | -2.06 | 13.75 | 13.78 | 13.07 | 16244800 |
| 1724448600 | 13.61 | 0.36 | 2.72 | 13.35 | 13.77 | 13.13 | 16920100 |
| 1724362140 | 13.25 | -0.6 | -4.33 | 13.7 | 13.84 | 13.12 | 16048100 |
| 1724275740 | 13.85 | 0.02 | 0.14 | 13.83 | 14.08 | 13.42 | 19721600 |
| 1724189340 | 13.83 | -0.09 | -0.65 | 13.92 | 13.93 | 13.58 | 16175700 |
| 1724102940 | 13.92 | 1.34 | 10.65 | 12.73 | 14 | 12.72 | 32209300 |
| 1723843800 | 12.58 | -0.68 | -5.13 | 13.31 | 13.36 | 12.55 | 18733800 |
| 1723757340 | 13.26 | 0.54 | 4.25 | 12.82 | 13.41 | 12.56 | 19510800 |
| 1723671000 | 12.72 | -0.57 | -4.29 | 13.1 | 13.45 | 12.64 | 25406700 |
| 1723584600 | 13.29 | 0.38 | 2.94 | 13.2 | 13.4 | 13 | 24106700 |
| 1723498200 | 12.91 | -0.02 | -0.15 | 13.05 | 13.84 | 12.91 | 39383600 |
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
