Premium
Maplebear Inc (CART)
NASDAQ
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 | 2.8074 | 6.15928038613 | 45.58 | 49.22 | 44.85 | 2646233 | 46.83306681 | CS |
| 4 | 6.3874 | 15.2080952381 | 42 | 49.22 | 41.47 | 4995996 | 45.1290691 | CS |
| 12 | 0.3874 | 0.807083333333 | 48 | 50.01 | 40.18 | 4433652 | 44.0497103 | CS |
| 26 | 13.6574 | 39.3245033113 | 34.73 | 50.01 | 29.95 | 3874675 | 41.14464107 | CS |
| 52 | 22.6474 | 87.9852369852 | 25.74 | 50.01 | 23.59 | 4144008 | 36.63274093 | CS |
| 156 | 35.3374 | 270.78467433 | 13.05 | 50.01 | 13.05 | 1645356 | 35.00249225 | CS |
| 260 | 35.3374 | 270.78467433 | 13.05 | 50.01 | 13.05 | 1138859 | 35.00249225 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 48.9 | 0.8 | 1.66 | 48.98 | 49.9 | 48.6 | 3105713 |
| 1738193700 | 48.1 | 1.35 | 2.89 | 47.11 | 48.2799 | 46.02 | 3896288 |
| 1738107300 | 46.75 | 1.1 | 2.41 | 45.4255 | 46.75 | 45.18 | 1959469 |
| 1738020900 | 45.65 | -0.34 | -0.74 | 45.17 | 46.7799 | 44.85 | 2313412 |
| 1737761700 | 45.99 | 1.38 | 3.09 | 45.58 | 46.49 | 45.23 | 2415762 |
| 1737675300 | 44.61 | 0 | 0.00 | 44.61 | 44.61 | 44.61 | 0 |
| 1737588900 | 44.61 | -1.82 | -3.92 | 46.2 | 46.21 | 44.56 | 2953886 |
| 1737502500 | 46.43 | 0.11 | 0.24 | 46.33 | 46.71 | 45.75 | 3592975 |
| 1737156900 | 46.32 | -0.26 | -0.56 | 47.145 | 47.35 | 45.89 | 2738584 |
| 1737070500 | 46.58 | 1.47 | 3.26 | 45.41 | 46.66 | 45.05 | 3344441 |
| 1736984100 | 45.11 | -1.34 | -2.88 | 47.11 | 47.14 | 45.04 | 4507233 |
| 1736897700 | 46.45 | 1.94 | 4.36 | 46.138 | 46.815 | 45.11 | 6670679 |
| 1736811300 | 44.51 | 0.28 | 0.63 | 44.83 | 45.09 | 43.29 | 26425117 |
| 1736552100 | 44.23 | -0.59 | -1.32 | 43.58 | 44.71 | 43.07 | 6075501 |
| 1736379300 | 44.82 | 1.91 | 4.45 | 44.9 | 45.57 | 44.15 | 8157905 |
| 1736292900 | 42.91 | -1.17 | -2.65 | 44 | 44.15 | 42.29 | 2752782 |
| 1736206500 | 44.08 | -0.85 | -1.89 | 45.49 | 45.49 | 44.034 | 2285791 |
| 1735947300 | 44.93 | 1.89 | 4.39 | 43.58 | 44.97 | 43.455 | 2772203 |
| 1735860900 | 43.04 | 1.62 | 3.91 | 42 | 43.41 | 41.47 | 2282889 |
| 1735688100 | 41.42 | -0.65 | -1.55 | 42.36 | 42.73 | 41.375 | 1749629 |
| 1735601700 | 42.07 | -0.13 | -0.31 | 41.73 | 42.9 | 41.39 | 2443886 |
| 1735342500 | 42.2 | -1.52 | -3.48 | 43.5 | 43.795 | 42.06 | 1872732 |
| 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 | 41.75 | 42.23 | 41.11 | 2222888 |
| 1734737700 | 42.02 | -0.05 | -0.12 | 41.64 | 42.73 | 41.62 | 4655957 |
| 1734651300 | 42.07 | 0.12 | 0.29 | 42.06 | 42.69 | 41.63 | 6208165 |
| 1734564900 | 41.95 | -0.86 | -2.01 | 43.23 | 43.4304 | 41.58 | 3390070 |
| 1734478500 | 42.81 | 0.23 | 0.54 | 42.52 | 42.97 | 42 | 3749761 |
| 1734392100 | 42.58 | 0.8 | 1.91 | 41.57 | 42.82 | 41.26 | 4077157 |
| 1734132900 | 41.78 | -0.11 | -0.26 | 41.9 | 42.05 | 41.15 | 4141099 |
| 1734046500 | 41.89 | 0.24 | 0.58 | 41.36 | 42.35 | 40.88 | 5817864 |
| 1733960100 | 41.65 | -0.72 | -1.70 | 42.74 | 42.88 | 41.42 | 4568763 |
| 1733873700 | 42.37 | -0.1 | -0.24 | 42.57 | 42.935 | 42.1 | 3364813 |
| 1733787300 | 42.47 | -1.72 | -3.89 | 44.41 | 44.41 | 42.1 | 4040643 |
| 1733528100 | 44.19 | 0.37 | 0.84 | 43.83 | 44.2625 | 43.02 | 3600334 |
| 1733441700 | 43.82 | -1.77 | -3.88 | 45.54 | 45.55 | 43.63 | 4462282 |
| 1733355300 | 45.59 | 1.89 | 4.32 | 43.88 | 45.86 | 43.65 | 5738431 |
| 1733268900 | 43.7 | 0.19 | 0.44 | 43.07 | 43.79 | 43 | 2421297 |
| 1733182500 | 43.51 | -0.16 | -0.37 | 43.46 | 44.36 | 42.71 | 3980345 |
| 1732917840 | 43.67 | 0.23 | 0.53 | 43.66 | 43.86 | 42.7 | 1464834 |
| 1732750500 | 43.44 | -0.1 | -0.23 | 43.81 | 43.98 | 42.69 | 1833717 |
| 1732664100 | 43.54 | -0.07 | -0.16 | 43.7 | 43.96 | 42.85 | 2762730 |
| 1732577700 | 43.61 | 0.39 | 0.90 | 43.2 | 44.06 | 42.52 | 5105683 |
| 1732318500 | 43.22 | -0.03 | -0.07 | 43.26 | 43.305 | 42.59 | 4463002 |
| 1732232100 | 43.25 | 1.67 | 4.02 | 41.93 | 43.31 | 41.66 | 5505489 |
| 1732145700 | 41.58 | -1.2 | -2.81 | 42 | 42.23 | 40.4184 | 6716376 |
| 1732059300 | 42.78 | 1.87 | 4.57 | 40.23 | 42.8799 | 40.17 | 4210300 |
| 1731972900 | 40.91 | -1.09 | -2.60 | 41.48 | 42.4 | 40.73 | 4232065 |
| 1731713700 | 42 | -0.93 | -2.17 | 42.93 | 42.93 | 40.88 | 6628742 |
| 1731627300 | 42.93 | -0.09 | -0.21 | 42.52 | 43 | 40.8 | 6009920 |
| 1731540900 | 43.02 | -5.32 | -11.01 | 45.16 | 46.5 | 41.57 | 11968938 |
| 1731454500 | 48.34 | 0.6 | 1.26 | 48 | 48.48 | 46.61 | 7414917 |
| 1731368100 | 47.74 | 0.02 | 0.04 | 48.34 | 48.51 | 47.62 | 3363308 |
| 1731108900 | 47.72 | -0.94 | -1.93 | 48.02 | 48.32 | 46.77 | 3923807 |
| 1731022500 | 48.66 | 0.92 | 1.93 | 48 | 50.01 | 47.56 | 5673416 |
| 1730936100 | 47.74 | 2.15 | 4.72 | 46.79 | 47.95 | 46.72 | 4178533 |
| 1730849700 | 45.59 | 0.95 | 2.13 | 44.62 | 46.07 | 44.51 | 1938714 |
| 1730763300 | 44.64 | -0.14 | -0.30 | 44.7 | 45.11 | 44.001 | 1418317 |
| 1730500500 | 44.775 | 0.67 | 1.53 | 44.54 | 45.75 | 44.24 | 2408005 |
| 1730414100 | 44.1 | -0.54 | -1.21 | 44.75 | 44.8328 | 43.71 | 2704605 |
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
