Premium
Mobileye Global Inc (MBLY)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.77 | 10.9733415995 | 16.13 | 19.1944 | 15.55 | 5713059 | 17.02442279 | CS |
| 4 | 1.42 | 8.61650485437 | 16.48 | 19.1944 | 14.51 | 6504876 | 16.53705263 | CS |
| 12 | 1.3 | 7.8313253012 | 16.6 | 22.51 | 14.51 | 7004358 | 17.61241284 | CS |
| 26 | 2.69 | 17.6857330703 | 15.21 | 22.51 | 10.48 | 6704527 | 15.43063377 | CS |
| 52 | -9.97 | -35.7732328669 | 27.87 | 34 | 10.48 | 5322665 | 19.31511998 | CS |
| 156 | -8.81 | -32.9839011606 | 26.71 | 48.11 | 10.48 | 3967042 | 26.41416735 | CS |
| 260 | -8.81 | -32.9839011606 | 26.71 | 48.11 | 10.48 | 3967042 | 26.41416735 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 17.97 | 1.9 | 11.82 | 18.49 | 19.1944 | 17.88 | 13656611 |
| 1738971300 | 16.07 | -0.39 | -2.37 | 16.6 | 16.62 | 15.96 | 2790594 |
| 1738884900 | 16.46 | 0.31 | 1.92 | 16.43 | 16.85 | 16.219999 | 3368528 |
| 1738798500 | 16.149999 | 0.23 | 1.44 | 15.7 | 16.35 | 15.55 | 5715277 |
| 1738712100 | 15.92 | -0.11 | -0.69 | 16.129999 | 16.239999 | 15.74 | 3034283 |
| 1738625700 | 16.03 | -0.49 | -3.00 | 15.7 | 16.399999 | 15.52 | 5591448 |
| 1738366500 | 16.524999 | 0.22 | 1.32 | 16.45 | 17.83 | 16.215 | 7677506 |
| 1738280100 | 16.309999 | 0.3 | 1.87 | 14.675 | 16.8 | 14.51 | 20184021 |
| 1738193700 | 16.01 | -0.7 | -4.19 | 16.332 | 16.579999 | 15.91 | 5167307 |
| 1738107300 | 16.71 | 0.54 | 3.34 | 16.14 | 16.739999 | 15.58 | 4549844 |
| 1738020900 | 16.17 | -0.37 | -2.24 | 16.3 | 16.91 | 15.92 | 4828175 |
| 1737761700 | 16.54 | -0.46 | -2.71 | 16.9 | 17.34 | 16.485 | 5423589 |
| 1737675300 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1737588900 | 17 | 0.33 | 1.98 | 16.48 | 17.086 | 16.48 | 4097212 |
| 1737502500 | 16.67 | 0.65 | 4.06 | 16.26 | 16.92 | 15.73 | 5551204 |
| 1737156900 | 16.02 | -0.49 | -2.97 | 17 | 17.0911 | 16.01 | 6364538 |
| 1737070500 | 16.51 | -0.22 | -1.32 | 17.2 | 17.67 | 16.5 | 6522752 |
| 1736984100 | 16.73 | 0.6 | 3.72 | 16.6 | 17.05 | 16.469999 | 5380735 |
| 1736897700 | 16.129999 | 0.46 | 2.94 | 16.48 | 17.25 | 16.01 | 7184150 |
| 1736811300 | 15.67 | 0.02 | 0.13 | 15.2 | 15.75 | 14.92 | 8878153 |
| 1736552100 | 15.65 | -1.3 | -7.67 | 15.94 | 16.37 | 15.5 | 13393148 |
| 1736379300 | 16.95 | -2.6 | -13.30 | 19 | 19.2 | 16.559999 | 21208165 |
| 1736292900 | 19.55 | -2.3 | -10.51 | 22.32 | 22.51 | 19.03 | 12235345 |
| 1736206500 | 21.845 | 0.15 | 0.67 | 22 | 22.37 | 21.45 | 10495959 |
| 1735947300 | 21.7 | 1.68 | 8.39 | 20.11 | 21.89 | 20.11 | 8092579 |
| 1735860900 | 20.02 | 0.1 | 0.50 | 20.01 | 20.425 | 19.34 | 6212710 |
| 1735688100 | 19.92 | -0.15 | -0.75 | 20.5 | 20.79 | 19.46 | 5785978 |
| 1735601700 | 20.07 | 0.04 | 0.20 | 19.57 | 20.48 | 18.9 | 6213402 |
| 1735342500 | 20.03 | 0.56 | 2.88 | 19.19 | 20.075 | 18.83 | 5523346 |
| 1735256100 | 19.47 | 0.53 | 2.80 | 18.74 | 19.8697 | 18.55 | 4506037 |
| 1735077840 | 18.94 | 0.43 | 2.32 | 18.69 | 19.21 | 18.54 | 2480275 |
| 1734996900 | 18.51 | 1 | 5.71 | 17.52 | 18.545 | 17.3 | 3647024 |
| 1734737700 | 17.51 | -0.21 | -1.19 | 17.29 | 18.3589 | 16.91 | 6327465 |
| 1734651300 | 17.72 | 0.37 | 2.13 | 17.82 | 17.83 | 16.8 | 7387460 |
| 1734564900 | 17.35 | -2.29 | -11.66 | 19.63 | 19.7699 | 17.17 | 10575627 |
| 1734478500 | 19.64 | 0.84 | 4.47 | 18.83 | 20.09 | 18.79 | 11094051 |
| 1734392100 | 18.8 | 1.29 | 7.37 | 17.59 | 18.885 | 17.34 | 8461084 |
| 1734132900 | 17.51 | -0.21 | -1.19 | 17.94 | 18.05 | 17.01 | 4476885 |
| 1734046500 | 17.72 | 0.68 | 3.99 | 17.18 | 18.3 | 16.73 | 6605897 |
| 1733960100 | 17.04 | 0.06 | 0.35 | 17.08 | 17.38 | 16.79 | 4926313 |
| 1733873700 | 16.98 | -0.53 | -3.03 | 17.855 | 17.8599 | 16.364999 | 9877994 |
| 1733787300 | 17.51 | 0.51 | 3.00 | 17.39 | 18.845 | 17.19 | 9689303 |
| 1733528100 | 17 | -0.1 | -0.58 | 17.4 | 17.55 | 16.51 | 7951240 |
| 1733441700 | 17.1 | 0.02 | 0.12 | 18.44 | 18.79 | 16.97 | 9614395 |
| 1733355300 | 17.08 | -0.46 | -2.62 | 17.39 | 17.5474 | 16.8 | 4712212 |
| 1733268900 | 17.54 | 0.15 | 0.86 | 17.23 | 18.79 | 16.77 | 7198202 |
| 1733182500 | 17.39 | -0.66 | -3.66 | 18.15 | 18.36 | 17.28 | 3574301 |
| 1732917840 | 18.05 | 0.02 | 0.11 | 18.22 | 18.42 | 18.035 | 2051234 |
| 1732750500 | 18.03 | 0.11 | 0.61 | 18.17 | 18.87 | 17.71 | 3132472 |
| 1732664100 | 17.92 | -0.58 | -3.14 | 18.52 | 18.8 | 17.902 | 4810701 |
| 1732577700 | 18.5 | 0.53 | 2.95 | 18.27 | 19.15 | 18.1299 | 8035155 |
| 1732318500 | 17.97 | 0.68 | 3.93 | 17.22 | 18.14 | 17.21 | 6080054 |
| 1732232100 | 17.29 | 0.37 | 2.19 | 16.87 | 17.45 | 16.46 | 4220728 |
| 1732145700 | 16.92 | 0.16 | 0.95 | 16.8 | 17.565 | 16.719999 | 5341689 |
| 1732059300 | 16.76 | -0.06 | -0.36 | 16.6 | 16.87 | 16.1675 | 7255254 |
| 1731972900 | 16.82 | 1.83 | 12.21 | 16.18 | 16.945 | 15.81 | 9730599 |
| 1731713700 | 14.99 | -0.5 | -3.23 | 15.69 | 15.7 | 14.8 | 5961518 |
| 1731627300 | 15.49 | -1.82 | -10.51 | 17.29 | 17.37 | 15.3601 | 9423574 |
| 1731540900 | 17.31 | 0.38 | 2.24 | 17.28 | 17.55 | 16.92 | 6020086 |
| 1731454500 | 16.93 | 0.29 | 1.74 | 16.75 | 17.295 | 16.309999 | 6543272 |
| 1731368100 | 16.64 | 0.19 | 1.16 | 16.559999 | 16.75 | 15.8021 | 6417501 |
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
