Quotazioni in diretta

Home Investire Azioni U.S.A. NYSE MarineMax Inc (HZO) MarineMax Inc (HZO) Storico

MarineMax Inc

HZO

26,64

-0,45 (-1,66%)

Ultimo aggiornamento: 17:35:36

Dati in Delay di 15 minuti

Borsa: NYSE

Tipo: Azione

Valuta: USD

Abbonati al Tempo-Reale

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Mag 2024	27,09	-1,15	-4,07%	28,17	28,17	27,07	229.362
18 Mag 2024	28,24	1,08	3,98%	27,13	28,31	27,13	288.366
17 Mag 2024	27,16	-0,57	-2,06%	27,77	27,77	26,8581	240.177
16 Mag 2024	27,73	-0,64	-2,26%	28,79	28,79	27,44	298.679
15 Mag 2024	28,37	0,89	3,24%	28,04	28,58	27,72	289.984
14 Mag 2024	27,48	0,71	2,65%	27,15	28,77	27,09	335.517
11 Mag 2024	26,77	0,20	0,75%	26,77	26,85	26,01	205.416
10 Mag 2024	26,57	0,56	2,15%	26,03	26,59	25,84	203.252
09 Mag 2024	26,01	0,57	2,24%	25,16	26,08	25,00	180.795
08 Mag 2024	25,44	-0,34	-1,32%	25,86	26,04	25,44	185.349
07 Mag 2024	25,78	-0,03	-0,12%	26,08	26,47	25,72	228.218
04 Mag 2024	25,81	0,56	2,22%	25,78	26,55	25,67	450.836
03 Mag 2024	25,25	0,74	3,02%	24,83	25,25	24,35	298.548
02 Mag 2024	24,51	-0,16	-0,65%	24,71	25,405	24,41	307.435
01 Mag 2024	24,67	-1,38	-5,30%	25,79	25,815	24,64	416.321
30 Apr 2024	26,05	0,68	2,68%	25,38	26,065	25,08	377.350
27 Apr 2024	25,37	-0,23	-0,90%	25,41	25,76	24,81	455.253
26 Apr 2024	25,60	-1,58	-5,81%	23,35	25,84	22,5106	1.470.828
25 Apr 2024	27,18	-0,76	-2,72%	27,82	28,15	26,88	796.325
24 Apr 2024	27,94	0,27	0,98%	27,72	28,43	27,52	268.631
23 Apr 2024	27,67	-0,36	-1,28%	28,02	28,065	27,26	286.582
20 Apr 2024	28,03	1,35	5,06%	26,51	28,60	26,51	445.441
19 Apr 2024	26,68	-0,38	-1,40%	27,11	27,335	26,565	437.709
18 Apr 2024	27,06	0,04	0,15%	27,25	27,62	26,80	272.924
17 Apr 2024	27,02	-0,41	-1,49%	26,995	27,50	26,78	307.002
16 Apr 2024	27,43	-0,02	-0,07%	27,68	27,88	27,17	280.161
13 Apr 2024	27,45	-0,06	-0,22%	27,17	27,60	27,04	232.015
12 Apr 2024	27,51	0,01	0,04%	27,68	28,55	27,1325	189.119
11 Apr 2024	27,50	-1,89	-6,43%	28,29	28,3784	27,03	608.301
10 Apr 2024	29,39	-0,55	-1,84%	30,02	30,40	28,97	349.440
09 Apr 2024	29,94	0,16	0,54%	30,15	30,60	29,61	377.591
06 Apr 2024	29,78	0,03	0,10%	30,00	30,07	28,83	411.593
05 Apr 2024	29,75	-0,90	-2,94%	31,02	31,235	29,485	324.499
04 Apr 2024	30,65	-0,45	-1,45%	30,94	32,24	30,476	345.049
03 Apr 2024	31,10	-2,02	-6,10%	31,9567	32,12	30,95	344.618
02 Apr 2024	33,12	-0,14	-0,42%	33,01	33,87	32,07	225.009
28 Mar 2024	33,26	0,85	2,62%	32,41	33,38	32,41	204.319
27 Mar 2024	32,41	1,26	4,04%	31,66	32,60	31,37	200.471
26 Mar 2024	31,15	0,95	3,15%	30,45	32,03	30,33	235.928
25 Mar 2024	30,20	-0,47	-1,53%	30,60	31,30	30,16	145.682
22 Mar 2024	30,67	-1,03	-3,25%	31,63	31,88	30,62	208.533
21 Mar 2024	31,70	1,08	3,53%	30,93	31,94	30,35	247.044
20 Mar 2024	30,62	0,60	2,00%	29,89	30,80	29,8608	325.553
19 Mar 2024	30,02	-0,04	-0,13%	29,85	30,38	29,52	226.621
18 Mar 2024	30,06	-0,36	-1,18%	30,91	30,94	29,74	212.696
15 Mar 2024	30,42	0,74	2,49%	29,47	30,60	29,47	608.511
14 Mar 2024	29,68	-1,08	-3,51%	30,62	30,7099	29,34	362.859
13 Mar 2024	30,76	-0,27	-0,87%	30,90	31,61	30,63	193.160
12 Mar 2024	31,03	-0,18	-0,58%	31,36	31,36	30,80	196.776
11 Mar 2024	31,21	1,06	3,52%	31,52	32,00	30,52	369.789
09 Mar 2024	30,15	-0,48	-1,57%	30,90	31,72	29,94	250.804
08 Mar 2024	30,63	0,08	0,26%	30,77	31,60	30,60	152.056
07 Mar 2024	30,55	-1,57	-4,89%	32,14	32,16	30,455	299.920
06 Mar 2024	32,12	-0,59	-1,80%	32,32	32,89	32,06	145.819
05 Mar 2024	32,71	-0,50	-1,51%	33,21	33,43	32,55	135.208
02 Mar 2024	33,21	0,01	0,03%	33,17	33,67	32,40	145.767
01 Mar 2024	33,20	0,66	2,03%	32,94	33,39	32,51	182.562
29 Feb 2024	32,54	-0,60	-1,81%	32,70	33,975	32,46	227.749
28 Feb 2024	33,14	1,05	3,27%	32,39	33,8321	32,24	309.098
27 Feb 2024	32,09	0,71	2,26%	31,27	32,22	31,1306	248.051
24 Feb 2024	31,38	-0,81	-2,52%	32,19	32,21	31,33	166.146
23 Feb 2024	32,19	0,77	2,45%	31,39	32,53	31,39	216.319
22 Feb 2024	31,42	0,91	2,98%	30,51	31,625	30,125	243.970

Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' CLICCA QUI

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network

ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil

ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico

ADVFN France ADVFN US ADVFN Korea