Premium
Mosaic Co (MOSC34)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.45 | -5.77689243028 | 25.1 | 25.1 | 23.52 | 28 | 23.80818182 | DR |
| 4 | -1.91 | -7.47261345853 | 25.56 | 26.33 | 23.52 | 276 | 25.53288531 | DR |
| 12 | -3.35 | -12.4074074074 | 27 | 28.5 | 23.52 | 322 | 25.4600718 | DR |
| 26 | -0.33 | -1.37614678899 | 23.98 | 28.5 | 22.85 | 426 | 25.07890593 | DR |
| 52 | -2.26 | -8.72250096488 | 25.91 | 28.5 | 22.85 | 793 | 25.09472834 | DR |
| 156 | -27.66280118 | -53.9101365427 | 51.31280118 | 61.79194142 | 22.85 | 1986 | 40.35589465 | DR |
| 260 | 14.17712378 | 149.660181879 | 9.47287622 | 61.79194142 | 7.20045217 | 2197 | 37.15249409 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 23.65 | 0 | 0.00 | 23.65 | 23.65 | 23.65 | 0 |
| 1741296540 | 23.65 | -1.45 | -5.78 | 23.52 | 23.99 | 23.52 | 49 |
| 1741210200 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 0 |
| 1740778200 | 25.1 | 0.6 | 2.45 | 25.1 | 25.1 | 24 | 6 |
| 1740691740 | 24.5 | 0.06 | 0.25 | 24.7 | 24.7 | 24.5 | 19 |
| 1740605400 | 24.44 | 0.09 | 0.37 | 24.4 | 24.44 | 24.3 | 21 |
| 1740519000 | 24.35 | -0.03 | -0.12 | 24.4 | 24.42 | 24.35 | 27 |
| 1740432540 | 24.38 | -0.32 | -1.30 | 25.12 | 25.12 | 24.38 | 12 |
| 1740173400 | 24.7 | -0.5 | -1.98 | 25 | 25 | 24.7 | 507 |
| 1740087000 | 25.2 | -0.7 | -2.70 | 26 | 26 | 25 | 18 |
| 1740000540 | 25.9 | 0.2 | 0.78 | 25.5 | 25.9 | 25.47 | 13 |
| 1739914140 | 25.7 | 0.5 | 1.98 | 25.3 | 25.7 | 25.2 | 3503 |
| 1739827800 | 25.2 | 0.09 | 0.36 | 25.2 | 25.2 | 25.2 | 1 |
| 1739568600 | 25.11 | 0.06 | 0.24 | 25.11 | 25.11 | 25.11 | 3 |
| 1739482140 | 25.05 | 0.54 | 2.20 | 25.05 | 25.05 | 25.05 | 1 |
| 1739395740 | 24.51 | -1.49 | -5.73 | 25.5 | 25.5 | 24.5 | 45 |
| 1739309400 | 26 | 0.69 | 2.73 | 26.32 | 26.33 | 26 | 161 |
| 1739223000 | 25.31 | 0 | 0.00 | 25.31 | 25.31 | 25.31 | 0 |
| 1738963800 | 25.31 | -0.01 | -0.04 | 25.56 | 25.56 | 25.31 | 26 |
| 1738877340 | 25.32 | -1.74 | -6.43 | 26.91 | 26.91 | 25.32 | 883 |
| 1738790940 | 27.06 | 0.72 | 2.73 | 27.42 | 27.5 | 27.06 | 335 |
| 1738704600 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1738618200 | 26.34 | -1.2 | -4.36 | 26.67 | 26.87 | 25.95 | 116 |
| 1738358940 | 27.54 | -0.48 | -1.71 | 27.52 | 27.54 | 27.52 | 17 |
| 1738272540 | 28.02 | -0.24 | -0.85 | 27.75 | 28.02 | 27.75 | 30 |
| 1738186200 | 28.26 | 0.74 | 2.69 | 27.39 | 28.26 | 27.39 | 4 |
| 1738099740 | 27.52 | 0.03 | 0.11 | 27.52 | 27.52 | 27.52 | 10 |
| 1738013340 | 27.49 | -0.33 | -1.19 | 27.49 | 27.49 | 27.49 | 1 |
| 1737754200 | 27.82 | -0.32 | -1.14 | 28.5 | 28.5 | 27.82 | 52 |
| 1737667740 | 28.14 | 0.29 | 1.04 | 27.52 | 28.14 | 27.52 | 104 |
| 1737581400 | 27.85 | 0.97 | 3.61 | 27.69 | 28.24 | 27.36 | 561 |
| 1737495000 | 26.88 | -0.24 | -0.88 | 27.24 | 27.24 | 26.88 | 8 |
| 1737408600 | 27.12 | 0 | 0.00 | 27.12 | 27.12 | 27.12 | 0 |
| 1737149400 | 27.12 | 0.12 | 0.44 | 27.12 | 27.12 | 27.12 | 81 |
| 1737062940 | 27 | -0.24 | -0.88 | 28 | 28 | 27 | 51 |
| 1736976540 | 27.24 | 0.18 | 0.67 | 27.5 | 27.72 | 27.24 | 167 |
| 1736890140 | 27.06 | 0.06 | 0.22 | 27.03 | 27.06 | 27.03 | 41 |
| 1736803740 | 27 | 1.8 | 7.14 | 25.5 | 27 | 25.5 | 571 |
| 1736544540 | 25.2 | 0 | 0.00 | 24.65 | 25.2 | 24.65 | 12 |
| 1736458140 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1736371740 | 25.2 | -0.53 | -2.06 | 25.69 | 25.69 | 25.2 | 32 |
| 1736285340 | 25.73 | 0 | 0.00 | 25.73 | 25.73 | 25.73 | 0 |
| 1736198940 | 25.73 | 0 | 0.00 | 25.73 | 25.73 | 25.73 | 0 |
| 1735939740 | 25.73 | 0.33 | 1.30 | 25.16 | 26 | 25.16 | 235 |
| 1735853400 | 25.4 | 0.76 | 3.08 | 25.01 | 25.86 | 25.01 | 3186 |
| 1735594200 | 24.64 | 0.13 | 0.53 | 24.64 | 24.64 | 24.64 | 123 |
| 1735334940 | 24.51 | -0.49 | -1.96 | 24.98 | 24.98 | 24.51 | 14 |
| 1735248540 | 25 | 0 | 0.00 | 25 | 25 | 25 | 4 |
| 1734989340 | 25 | 0.61 | 2.50 | 24.58 | 25 | 24.51 | 10 |
| 1734730200 | 24.39 | 0 | 0.00 | 24.39 | 24.39 | 24.39 | 0 |
| 1734643800 | 24.39 | -1.11 | -4.35 | 25.33 | 25.33 | 24.39 | 3036 |
| 1734557400 | 25.5 | -0.33 | -1.28 | 26.1 | 26.1 | 25.5 | 202 |
| 1734470940 | 25.83 | -0.66 | -2.49 | 26.49 | 26.49 | 25.7 | 190 |
| 1734384540 | 26.49 | -0.6 | -2.21 | 27.5 | 27.5 | 26.31 | 545 |
| 1734125340 | 27.09 | 0.45 | 1.69 | 27 | 27.09 | 27 | 12 |
| 1734039000 | 26.64 | 0.84 | 3.26 | 26.49 | 26.7 | 26.49 | 1208 |
| 1733952540 | 25.8 | -0.45 | -1.71 | 25.8 | 25.8 | 25.8 | 1 |
| 1733866140 | 26.25 | -0.63 | -2.34 | 26.01 | 26.25 | 25.75 | 31 |
| 1733779740 | 26.88 | 1.1 | 4.27 | 27 | 27 | 26.88 | 10 |
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
