Scarica l'app Stockscreener
200.58
2.39%
4.68
Dopo l'orario di chiusura:
200.58
Storico Dei Prezzi Delle Azioni Di Moog Inc (MOG.A)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-05 | $201.8 | $195.8 | $6.00 | 106,084.0 | +2.39% |
| 2024-11-04 | $198.6 | $193.4 | $5.20 | 102,593.0 | +1.11% |
| 2024-11-01 | $201.5 | $188.1 | $13.42 | 157,849.0 | +2.73% |
| 2024-10-31 | $193.2 | $188.4 | $4.78 | 125,640.0 | -3.15% |
| 2024-10-30 | $197.2 | $194.2 | $2.97 | 109,727.0 | -0.04% |
| 2024-10-29 | $195.6 | $189.4 | $6.15 | 74,957.0 | +0.74% |
| 2024-10-28 | $194.7 | $192.7 | $2.01 | 81,010.0 | +0.72% |
| 2024-10-25 | $194.5 | $191.1 | $3.43 | 75,017.0 | +0.13% |
| 2024-10-24 | $192.8 | $190.0 | $2.84 | 119,829.0 | +0.37% |
| 2024-10-23 | $192.6 | $190.0 | $2.62 | 133,240.0 | +0.11% |
| 2024-10-22 | $194.6 | $190.7 | $3.90 | 96,504.0 | -2.05% |
| 2024-10-21 | $198.7 | $194.6 | $4.08 | 112,560.0 | -1.46% |
| 2024-10-18 | $198.1 | $195.0 | $3.09 | 250,177.0 | +0.85% |
| 2024-10-17 | $199.0 | $195.5 | $3.42 | 121,973.0 | -1.16% |
| 2024-10-16 | $199.8 | $196.0 | $3.84 | 207,282.0 | +1.02% |
| 2024-10-15 | $200.5 | $196.0 | $4.52 | 144,789.0 | -1.70% |
| 2024-10-14 | $201.7 | $199.0 | $2.69 | 130,431.0 | -0.74% |
| 2024-10-11 | $201.6 | $194.9 | $6.76 | 113,233.0 | +3.25% |
| 2024-10-10 | $197.2 | $193.4 | $3.79 | 116,032.0 | -2.44% |
| 2024-10-09 | $201.4 | $196.5 | $4.86 | 72,630.0 | +0.34% |
| 2024-10-08 | $201.3 | $199.1 | $2.21 | 71,618.0 | -0.03% |
Moog Inc Stock (MOG.A) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Moog Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MOG.A. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Moog Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Moog Inc Storia dei prezzi delle azioni (MOG.A) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $201.8 | $188.1 | $13.73 | 472,610.0 | +6.35% |
| 2024-10 | $205.4 | $188.4 | $17.04 | 2,676,346.0 | -6.64% |
| 2024-09 | $206.0 | $180.3 | $25.70 | 2,331,657.0 | +2.34% |
| 2024-08 | $198.2 | $160.5 | $37.73 | 2,638,797.0 | +0.66% |
| 2024-07 | $200.9 | $162.5 | $38.43 | 3,461,654.0 | +17.21% |
| 2024-06 | $171.0 | $157.4 | $13.59 | 3,965,632.0 | -1.26% |
| 2024-05 | $181.8 | $158.5 | $23.31 | 2,565,908.0 | +6.51% |
| 2024-04 | $170.2 | $152.0 | $18.13 | 2,543,213.0 | -0.36% |
| 2024-03 | $160.4 | $148.3 | $12.05 | 2,093,708.0 | +6.47% |
| 2024-02 | $153.3 | $137.4 | $15.88 | 2,092,753.0 | +7.26% |
| 2024-01 | $147.8 | $135.1 | $12.75 | 2,071,393.0 | -3.44% |
Moog Inc Storia dei prezzi delle azioni (MOG.A) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $147.9 | $136.6 | $11.31 | 3,439,450.0 | +3.41% |
| 2023-11 | $144.4 | $113.4 | $31.01 | 3,158,525.0 | +20.65% |
| 2023-10 | $118.8 | $109.3 | $9.53 | 1,811,085.0 | +2.74% |
| 2023-09 | $119.7 | $108.3 | $11.35 | 2,864,528.0 | -2.75% |
| 2023-08 | $117.5 | $103.9 | $13.53 | 2,801,010.0 | +10.17% |
| 2023-07 | $113.8 | $99.25 | $14.52 | 2,378,166.0 | -2.76% |
| 2023-06 | $111.0 | $96.91 | $14.11 | 3,291,143.0 | +11.54% |
| 2023-05 | $102.0 | $89.74 | $12.23 | 2,961,722.0 | +7.88% |
| 2023-04 | $101.8 | $87.84 | $13.91 | 1,930,925.0 | -10.56% |
| 2023-03 | $102.7 | $91.87 | $10.82 | 3,189,867.0 | +2.16% |
| 2023-02 | $102.3 | $93.04 | $9.29 | 2,593,447.0 | +3.46% |
| 2023-01 | $95.32 | $87.00 | $8.32 | 2,107,458.0 | +8.61% |
Moog Inc Storia dei prezzi delle azioni (MOG.A) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $89.43 | $81.39 | $8.04 | 2,824,297.0 | +0.84% |
| 2022-11 | $89.82 | $78.22 | $11.60 | 1,802,882.0 | +2.69% |
| 2022-10 | $85.20 | $70.27 | $14.93 | 2,118,323.0 | +20.47% |
| 2022-09 | $79.36 | $70.25 | $9.11 | 3,697,523.0 | -6.17% |
| 2022-08 | $89.05 | $74.87 | $14.18 | 2,454,747.0 | -12.45% |
| 2022-07 | $85.99 | $76.16 | $9.83 | 1,654,687.0 | +7.87% |
| 2022-06 | $85.90 | $73.58 | $12.32 | 3,487,012.0 | -2.46% |
| 2022-05 | $81.43 | $73.03 | $8.40 | 2,649,919.0 | +1.90% |
| 2022-04 | $89.93 | $79.63 | $10.30 | 3,288,439.0 | -9.03% |
| 2022-03 | $90.01 | $80.62 | $9.39 | 3,036,474.0 | +5.64% |
| 2022-02 | $84.49 | $74.09 | $10.40 | 2,335,650.0 | +9.01% |
| 2022-01 | $83.65 | $72.01 | $11.64 | 2,393,807.0 | -5.84% |
1.79%
Capitalizzazione:
|
Volume (24 ore):