Premium
Maplebear Inc (CART)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -0.988467874794 | 42.49 | 44.06 | 41.39 | 1741699 | 42.75640367 | CS |
| 4 | -1 | -2.32180171813 | 43.07 | 45.86 | 40.92 | 3623963 | 42.74859438 | CS |
| 12 | -0.09 | -0.213472485768 | 42.16 | 50.01 | 40.18 | 3602725 | 43.63560237 | CS |
| 26 | 10.2 | 32.0050203954 | 31.87 | 50.01 | 29.95 | 3561852 | 39.57704545 | CS |
| 52 | 18.63 | 79.4795221843 | 23.44 | 50.01 | 22.13 | 3950466 | 35.38647958 | CS |
| 156 | 29.02 | 222.375478927 | 13.05 | 50.01 | 13.05 | 1525871 | 34.24416962 | CS |
| 260 | 29.3898 | 231.777101308 | 12.6802 | 50.01 | 12.6802 | 1075878 | 34.24311601 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 42.07 | -0.13 | -0.31 | 41.73 | 42.9 | 41.39 | 2427472 |
| 1735342500 | 42.2 | -1.52 | -3.48 | 43.495 | 43.495 | 42.06 | 1852623 |
| 1735256100 | 43.72 | -0.09 | -0.21 | 43.51 | 44.06 | 43.25 | 1485182 |
| 1735077840 | 43.81 | 1.61 | 3.82 | 42.49 | 43.86 | 42.24 | 1201519 |
| 1734996900 | 42.2 | 0.18 | 0.43 | 42.025 | 42.22 | 41.11 | 2182730 |
| 1734737700 | 42.02 | -0.05 | -0.12 | 42.49 | 42.73 | 41.7 | 4609549 |
| 1734651300 | 42.07 | 0.12 | 0.29 | 42.15 | 42.64 | 41.63 | 6178112 |
| 1734564900 | 41.95 | -0.86 | -2.01 | 43.31 | 43.41 | 41.58 | 3360985 |
| 1734478500 | 42.81 | 0.23 | 0.54 | 42.615 | 42.97 | 42 | 3726137 |
| 1734392100 | 42.58 | 0.8 | 1.91 | 41.46 | 42.82 | 41.26 | 4040220 |
| 1734132900 | 41.78 | -0.11 | -0.26 | 41.89 | 41.89 | 41.15 | 4123312 |
| 1734046500 | 41.89 | 0.24 | 0.58 | 41.14 | 42.35 | 40.92 | 5779822 |
| 1733960100 | 41.65 | -0.72 | -1.70 | 42.53 | 42.88 | 41.42 | 4548164 |
| 1733873700 | 42.37 | -0.1 | -0.24 | 42.585 | 42.935 | 42.1 | 3349752 |
| 1733787300 | 42.47 | -1.72 | -3.89 | 43.405 | 43.63 | 42.1 | 3965757 |
| 1733528100 | 44.19 | 0.37 | 0.84 | 43.83 | 44.2625 | 43.02 | 3532532 |
| 1733441700 | 43.82 | -1.77 | -3.88 | 45.54 | 45.54 | 43.63 | 4449482 |
| 1733355300 | 45.59 | 1.89 | 4.32 | 43.88 | 45.86 | 43.88 | 5632887 |
| 1733268900 | 43.7 | 0.19 | 0.44 | 43.07 | 43.79 | 43.07 | 2409068 |
| 1733182500 | 43.51 | -0.16 | -0.37 | 43.46 | 44.36 | 42.71 | 3922911 |
| 1732917840 | 43.67 | 0.23 | 0.53 | 43.6192 | 43.8 | 42.7 | 1435674 |
| 1732750500 | 43.44 | -0.1 | -0.23 | 43.81 | 43.81 | 42.69 | 1830001 |
| 1732664100 | 43.54 | -0.07 | -0.16 | 43.575 | 43.96 | 42.85 | 2725552 |
| 1732577700 | 43.61 | 0.39 | 0.90 | 43.2 | 44.06 | 42.52 | 5024417 |
| 1732318500 | 43.22 | -0.03 | -0.07 | 42.98 | 43.25 | 42.59 | 4352915 |
| 1732232100 | 43.25 | 1.67 | 4.02 | 41.93 | 43.31 | 41.7275 | 5463947 |
| 1732145700 | 41.58 | -1.2 | -2.81 | 41.65 | 41.705 | 40.4184 | 6471346 |
| 1732059300 | 42.78 | 1.87 | 4.57 | 40.2801 | 42.8799 | 40.18 | 4124839 |
| 1731972900 | 40.91 | -1.09 | -2.60 | 41.48 | 42.4 | 40.73 | 4225114 |
| 1731713700 | 42 | -0.93 | -2.17 | 42.225 | 42.225 | 40.88 | 6520443 |
| 1731627300 | 42.93 | -0.09 | -0.21 | 41.895 | 43 | 41.378 | 5807856 |
| 1731540900 | 43.02 | -5.32 | -11.01 | 45.16 | 46.5 | 41.57 | 11718632 |
| 1731454500 | 48.34 | 0.6 | 1.26 | 48 | 48.48 | 46.61 | 7402802 |
| 1731368100 | 47.74 | 0.02 | 0.04 | 47.95 | 48.51 | 47.62 | 3330735 |
| 1731108900 | 47.72 | -0.94 | -1.93 | 48.02 | 48.32 | 46.77 | 3893908 |
| 1731022500 | 48.66 | 0.92 | 1.93 | 48 | 50.01 | 48 | 5629274 |
| 1730936100 | 47.74 | 2.15 | 4.72 | 46.84 | 47.95 | 46.72 | 4171186 |
| 1730849700 | 45.59 | 0.95 | 2.13 | 44.62 | 46.07 | 44.55 | 1932555 |
| 1730763300 | 44.64 | -0.14 | -0.30 | 44.7 | 45.11 | 44.001 | 1412043 |
| 1730500500 | 44.775 | 0.67 | 1.53 | 44.36 | 45.75 | 44.24 | 2384131 |
| 1730414100 | 44.1 | -0.54 | -1.21 | 44.145 | 44.8328 | 43.71 | 2685255 |
| 1730327700 | 44.64 | -0.02 | -0.04 | 44.49 | 45.01 | 43.96 | 2365541 |
| 1730241300 | 44.66 | 0.16 | 0.36 | 44.55 | 44.736 | 44.18 | 1598931 |
| 1730154900 | 44.5 | -0.04 | -0.09 | 45 | 45.015 | 44.33 | 2496638 |
| 1729895700 | 44.54 | 0.76 | 1.74 | 44.37 | 44.95 | 44.01 | 1574398 |
| 1729809300 | 43.78 | -0.05 | -0.11 | 43.85 | 44.71 | 43.42 | 1598941 |
| 1729722900 | 43.83 | -0.15 | -0.34 | 43.73 | 44.63 | 43.2295 | 1885830 |
| 1729636500 | 43.98 | 1.05 | 2.45 | 43.07 | 45.13 | 43 | 3974613 |
| 1729550100 | 42.93 | 0.17 | 0.40 | 42.97 | 43.98 | 42.34 | 3373438 |
| 1729290900 | 42.76 | 0.06 | 0.14 | 43.08 | 43.3982 | 42.6 | 1794322 |
| 1729204500 | 42.7 | 0.71 | 1.69 | 42.42 | 43.12 | 41.66 | 3288166 |
| 1729118100 | 41.99 | -1.01 | -2.35 | 42.87 | 42.92 | 41.54 | 1880225 |
| 1729031700 | 43 | 0.16 | 0.37 | 43.16 | 43.56 | 42.09 | 1683544 |
| 1728945300 | 42.84 | -0.76 | -1.74 | 43.79 | 43.805 | 42.5 | 2435138 |
| 1728686100 | 43.6 | 0.86 | 2.01 | 42.9 | 43.7451 | 42.7501 | 1756261 |
| 1728599700 | 42.74 | -1.25 | -2.84 | 43.3867 | 43.3867 | 42.26 | 2486262 |
| 1728513300 | 43.99 | -0.01 | -0.02 | 44 | 45.01 | 43.31 | 4225637 |
| 1728426900 | 44 | 2.05 | 4.89 | 42.16 | 44.06 | 42.0302 | 5219330 |
| 1728340500 | 41.95 | 1.54 | 3.81 | 40.13 | 42.716 | 40.13 | 4459152 |
| 1728081300 | 40.41 | 0.87 | 2.20 | 40.15 | 40.58 | 39.7 | 2373372 |
| 1727994900 | 39.54 | 0.09 | 0.23 | 39.705 | 39.92 | 39.16 | 1552102 |
| 1727908500 | 39.45 | -1 | -2.47 | 39.832 | 40.0692 | 38.88 | 2309918 |
| 1727822100 | 40.45 | -0.29 | -0.71 | 40.7 | 41.29 | 40.25 | 1387548 |
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
