Premium
Metalpha Technology Holding Ltd (MATH)
NASDAQ
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 | 0.269 | 17.6857330703 | 1.521 | 1.79 | 1.452 | 48196 | 1.658348 | CS |
| 4 | 0.13 | 7.8313253012 | 1.66 | 1.79 | 1.4 | 56424 | 1.60414725 | CS |
| 12 | 0.8 | 80.8080808081 | 0.99 | 1.79 | 0.875 | 67095 | 1.25451487 | CS |
| 26 | 0.67 | 59.8214285714 | 1.12 | 1.79 | 0.83 | 38089 | 1.23404958 | CS |
| 52 | 0.51 | 39.84375 | 1.28 | 1.92 | 0.83 | 27804 | 1.33269548 | CS |
| 156 | 0.97 | 118.292682927 | 0.82 | 2.27 | 0.4282 | 27453 | 1.29492249 | CS |
| 260 | 0.97 | 118.292682927 | 0.82 | 2.27 | 0.4282 | 18855 | 1.29492249 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 1.6 | -0.08 | -4.76 | 1.7 | 1.7 | 1.56 | 19800 |
| 1738884900 | 1.68 | -0.03 | -1.54 | 1.71 | 1.73 | 1.68 | 48175 |
| 1738798500 | 1.7063 | 0.04 | 2.48 | 1.68 | 1.72 | 1.6399999 | 49422 |
| 1738712100 | 1.665 | 0.07 | 4.06 | 1.67 | 1.7 | 1.62 | 76204 |
| 1738625700 | 1.6 | 0.08 | 5.26 | 1.521 | 1.66 | 1.452 | 47381 |
| 1738366500 | 1.52 | -0.11 | -6.46 | 1.67 | 1.67 | 1.5 | 31574 |
| 1738280100 | 1.625 | 0.04 | 2.85 | 1.62 | 1.6775 | 1.47 | 68955 |
| 1738193700 | 1.58 | -0.08 | -4.53 | 1.73 | 1.73 | 1.57 | 20471 |
| 1738107300 | 1.655 | 0.03 | 1.53 | 1.68 | 1.7 | 1.6399999 | 70985 |
| 1738020900 | 1.6299999 | 0.04 | 2.52 | 1.6299999 | 1.66 | 1.6299999 | 125308 |
| 1737761700 | 1.59 | -0 | -0.11 | 1.67 | 1.67 | 1.59 | 61861 |
| 1737675300 | 1.5918 | 0 | 0.00 | 1.5918 | 1.5918 | 1.5918 | 0 |
| 1737588900 | 1.5918 | -0.07 | -4.11 | 1.66 | 1.66 | 1.58 | 27477 |
| 1737502500 | 1.66 | 0.05 | 3.11 | 1.61 | 1.66 | 1.54 | 61851 |
| 1737156900 | 1.61 | 0.06 | 3.87 | 1.56 | 1.6785 | 1.55 | 62072 |
| 1737070500 | 1.55 | -0.01 | -0.64 | 1.54 | 1.575 | 1.54 | 10326 |
| 1736984100 | 1.56 | 0.04 | 2.96 | 1.5 | 1.62 | 1.5 | 103591 |
| 1736897700 | 1.5152 | 0.05 | 3.44 | 1.51 | 1.5271999 | 1.47 | 49023 |
| 1736811300 | 1.4648 | -0.2 | -11.76 | 1.66 | 1.66 | 1.4 | 81150 |
| 1736552100 | 1.66 | 0 | 0.00 | 1.6 | 1.68 | 1.58 | 38456 |
| 1736379300 | 1.66 | 0.09 | 5.73 | 1.61 | 1.68 | 1.471 | 64621 |
| 1736292900 | 1.5701 | -0.03 | -1.87 | 1.6 | 1.7264 | 1.53 | 123748 |
| 1736206500 | 1.6 | 0.26 | 19.40 | 1.41 | 1.61 | 1.41 | 141663 |
| 1735947300 | 1.34 | 0.21 | 18.58 | 1.1 | 1.35 | 1.1 | 183559 |
| 1735860900 | 1.1299999 | -0.02 | -1.74 | 1.12 | 1.17 | 1.045 | 47658 |
| 1735688100 | 1.15 | 0.04 | 3.60 | 1.09 | 1.17 | 1.09 | 142711 |
| 1735601700 | 1.11 | 0.04 | 3.74 | 1.1042 | 1.15 | 0.9999 | 134985 |
| 1735342500 | 1.07 | -0.08 | -6.96 | 1.1299999 | 1.1392 | 1.03 | 56255 |
| 1735256100 | 1.15 | 0.15 | 15.46 | 1.1399999 | 1.2 | 1.0846 | 130665 |
| 1735077840 | 0.996 | 0 | 0.00 | 1.018 | 1.0256 | 0.99 | 3559 |
| 1734996900 | 0.996 | -0.009 | -0.90 | 1 | 1.0049999 | 0.996 | 50531 |
| 1734737700 | 1.0049999 | -0.02 | -2.33 | 1.01 | 1.03 | 0.99505 | 21727 |
| 1734651300 | 1.029 | -0 | -0.10 | 1.03 | 1.03 | 1 | 17554 |
| 1734564900 | 1.03 | 0.03 | 3.00 | 1.01 | 1.03 | 1 | 109653 |
| 1734478500 | 1 | -0.005 | -0.50 | 1 | 1.03 | 0.9992 | 89533 |
| 1734392100 | 1.0049999 | 0 | 0.50 | 1.02 | 1.06 | 1 | 50871 |
| 1734132900 | 1 | -0.02 | -1.96 | 1.02 | 1.02 | 1 | 18649 |
| 1734046500 | 1.02 | -0.03 | -2.39 | 1.04 | 1.04 | 0.9901 | 37501 |
| 1733960100 | 1.045 | 0.01 | 1.46 | 1.03 | 1.08 | 1.01 | 63346 |
| 1733873700 | 1.03 | 0.03 | 3.00 | 0.99 | 1.05 | 0.99 | 21967 |
| 1733787300 | 1 | -0.01 | -0.99 | 1.01 | 1.0219 | 0.99495 | 11714 |
| 1733528100 | 1.01 | 0.08 | 8.60 | 0.9595 | 1.0666 | 0.94 | 25484 |
| 1733441700 | 0.93 | 0.042 | 4.73 | 0.9498 | 0.985 | 0.88 | 166959 |
| 1733355300 | 0.888 | -0.0015 | -0.17 | 0.915001 | 0.93 | 0.88 | 21975 |
| 1733268900 | 0.8895 | -0.0105 | -1.17 | 0.9426 | 0.9426 | 0.88 | 36910 |
| 1733182500 | 0.9 | 0 | 0.00 | 0.9001 | 0.9343 | 0.88 | 79655 |
| 1732917840 | 0.9 | -0.07 | -7.22 | 0.97 | 0.995 | 0.8914 | 37077 |
| 1732750500 | 0.97 | 0.0694 | 7.71 | 0.9246 | 1.05 | 0.875 | 108575 |
| 1732664100 | 0.9006 | -0.0294 | -3.16 | 0.8809 | 0.97 | 0.8809 | 50786 |
| 1732577700 | 0.93 | -0.061 | -6.16 | 0.99 | 1.04 | 0.901501 | 45361 |
| 1732318500 | 0.991 | 0.031 | 3.23 | 0.95 | 1.1368 | 0.93 | 101480 |
| 1732232100 | 0.96 | 0.05 | 5.49 | 1.1813 | 1.2 | 0.92 | 109955 |
| 1732145700 | 0.91 | -0.09 | -9.00 | 1.0001 | 1.04 | 0.8912 | 42560 |
| 1732059300 | 1 | 0.0593 | 6.30 | 1 | 1.16 | 0.9407 | 196981 |
| 1731972900 | 0.9407 | -0.0543 | -5.46 | 0.99 | 1.08 | 0.9301 | 22841 |
| 1731713700 | 0.995 | -0.125 | -11.16 | 1.1911 | 1.1911 | 0.9259 | 109405 |
| 1731627300 | 1.12 | -0.06 | -5.26 | 1.2025999 | 1.2025999 | 1.09 | 4863 |
| 1731540900 | 1.1822 | -0.05 | -3.89 | 1.2393 | 1.25 | 1.1651 | 14733 |
| 1731454500 | 1.23 | 0.02 | 1.34 | 1.22 | 1.24 | 1.19 | 12571 |
| 1731368100 | 1.2137 | 0.01 | 0.80 | 1.2 | 1.24 | 1.2 | 5007 |
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
