Premium
Mosaic Co (MOSC34)
BOV
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 | 1.88 | 7.1619047619 | 26.25 | 28.15 | 25.21 | 3801 | 26.20506867 | DR |
| 4 | 2.43 | 9.45525291829 | 25.7 | 28.15 | 22.1 | 1490 | 25.73957008 | DR |
| 12 | 0.71 | 2.5893508388 | 27.42 | 28.15 | 22.1 | 866 | 25.87047847 | DR |
| 26 | 2.99 | 11.8933969769 | 25.14 | 28.5 | 22.1 | 622 | 25.82573202 | DR |
| 52 | 1.78 | 6.75521821632 | 26.35 | 28.5 | 22.1 | 916 | 25.18927048 | DR |
| 156 | -25.72844924 | -47.7704976713 | 53.85844924 | 57.31040132 | 22.1 | 1543 | 35.95484718 | DR |
| 260 | 17.93407977 | 175.89466537 | 10.19592023 | 61.79194142 | 10.10928823 | 2162 | 37.23354252 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 28.13 | 0.38 | 1.37 | 28.15 | 28.15 | 28.13 | 27201 |
| 1745875800 | 27.75 | 0.39 | 1.43 | 27.5 | 28 | 27.5 | 35 |
| 1745616600 | 27.36 | -0.14 | -0.51 | 27.36 | 27.36 | 27.36 | 200 |
| 1745530200 | 27.5 | 1.35 | 5.16 | 26.8 | 27.5 | 26.8 | 615 |
| 1745443740 | 26.15 | 0.94 | 3.73 | 26.5 | 26.53 | 26.15 | 18066 |
| 1745357400 | 25.21 | -1.46 | -5.47 | 26.25 | 26.4 | 25.21 | 87 |
| 1744925400 | 26.67 | 0 | 0.00 | 26.67 | 26.67 | 26.67 | 0 |
| 1744839000 | 26.67 | 0.51 | 1.95 | 26.16 | 27 | 26.16 | 21 |
| 1744752600 | 26.16 | -0.04 | -0.15 | 26.47 | 26.47 | 25.89 | 96 |
| 1744666200 | 26.2 | 1 | 3.97 | 25.76 | 26.2 | 25.59 | 37 |
| 1744407000 | 25.2 | 1.5 | 6.33 | 24.2 | 25.26 | 24.2 | 65 |
| 1744320600 | 23.7 | -0.52 | -2.15 | 23.68 | 23.7 | 23.68 | 6 |
| 1744234200 | 24.22 | 1.72 | 7.64 | 22.5 | 24.45 | 22.5 | 25 |
| 1744147800 | 22.5 | -0.84 | -3.60 | 24.02 | 24.02 | 22.5 | 53 |
| 1744061400 | 23.34 | 1.24 | 5.61 | 22.11 | 23.34 | 22.1 | 1251 |
| 1743802200 | 22.1 | -2.14 | -8.83 | 23.98 | 23.98 | 22.1 | 129 |
| 1743715800 | 24.24 | -0.57 | -2.30 | 24.24 | 24.86 | 23.75 | 1548 |
| 1743629400 | 24.81 | -0.44 | -1.74 | 25 | 25 | 24.75 | 3085 |
| 1743542940 | 25.25 | -0.37 | -1.44 | 25.7 | 25.7 | 25.25 | 11 |
| 1743456600 | 25.62 | -0.9 | -3.39 | 25.8 | 25.8 | 25.62 | 3027 |
| 1743197400 | 26.52 | 0.77 | 2.99 | 26.04 | 26.52 | 26.04 | 12 |
| 1743111000 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.75 | 0 |
| 1743024600 | 25.75 | -0.77 | -2.90 | 25.92 | 26.04 | 25.75 | 68 |
| 1742938200 | 26.52 | 0 | 0.00 | 26.52 | 26.52 | 26.52 | 0 |
| 1742851800 | 26.52 | 0 | 0.00 | 26.52 | 26.52 | 26.52 | 0 |
| 1742592600 | 26.52 | -0.64 | -2.36 | 26.85 | 26.85 | 26.52 | 256 |
| 1742506200 | 27.16 | 0.66 | 2.49 | 26.75 | 27.27 | 26.58 | 1630 |
| 1742419800 | 26.5 | 0.75 | 2.91 | 26.02 | 26.5 | 26.02 | 5479 |
| 1742333400 | 25.75 | 0.5 | 1.98 | 25.25 | 25.93 | 25.25 | 56 |
| 1742247000 | 25.25 | 0.5 | 2.02 | 24 | 25.25 | 24 | 39 |
| 1741987800 | 24.75 | 0.82 | 3.43 | 24.68 | 24.75 | 24.68 | 8 |
| 1741901400 | 23.93 | 0 | 0.00 | 24.14 | 24.14 | 23.93 | 4 |
| 1741814940 | 23.93 | -0.17 | -0.71 | 24 | 24.08 | 23.93 | 6 |
| 1741728600 | 24.1 | -0.3 | -1.23 | 24.24 | 24.24 | 24.1 | 2 |
| 1741642140 | 24.4 | 0.75 | 3.17 | 24.4 | 24.4 | 24.4 | 2 |
| 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 |
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
