Premium
Mobileye Global Inc (MBLY)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.985 | -5.42102366538 | 18.17 | 18.87 | 16.77 | 3989052 | 17.66815672 | CS |
| 4 | 1.285 | 8.08176100629 | 15.9 | 19.15 | 14.8 | 6464198 | 16.88961007 | CS |
| 12 | 6.305 | 57.9503676471 | 10.88 | 19.15 | 10.48 | 6850469 | 14.18326421 | CS |
| 26 | -8.965 | -34.2829827916 | 26.15 | 33.26 | 10.48 | 5962574 | 17.1628858 | CS |
| 52 | -21.715 | -55.822622108 | 38.9 | 44.48 | 10.48 | 4871137 | 22.04291407 | CS |
| 156 | -9.525 | -35.6608011981 | 26.71 | 48.11 | 10.48 | 3679076 | 27.89084737 | CS |
| 260 | -9.525 | -35.6608011981 | 26.71 | 48.11 | 10.48 | 3679076 | 27.89084737 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731108900 | 16.45 | -0.06 | -0.36 | 16.629999 | 16.629999 | 16.09 | 6262523 |
| 1731022500 | 16.51 | 1.07 | 6.93 | 16.436 | 17.39 | 16.25 | 12181611 |
| 1730936100 | 15.44 | 0.21 | 1.38 | 15.9 | 16.01 | 14.95 | 8963434 |
| 1730849700 | 15.23 | 0.66 | 4.53 | 14.65 | 15.33 | 14.63 | 5136360 |
| 1730763300 | 14.57 | -1 | -6.42 | 15.25 | 15.5 | 14.4 | 7497891 |
| 1730500500 | 15.57 | 1.96 | 14.40 | 13.98 | 15.83 | 13.64 | 17095787 |
| 1730414100 | 13.61 | 1.19 | 9.58 | 14.06 | 14.88 | 12.7248 | 15734253 |
| 1730327700 | 12.42 | -0.85 | -6.37 | 12.91 | 13.01 | 12.35 | 7649529 |
| 1730241300 | 13.265 | 0.25 | 1.88 | 13.04 | 13.47 | 12.81 | 5076517 |
| 1730154900 | 13.02 | 0.35 | 2.76 | 12.6 | 13.17 | 12.6 | 3477459 |
| 1729895700 | 12.67 | 0.16 | 1.28 | 12.62 | 12.885 | 12.52 | 3121976 |
| 1729809300 | 12.51 | -0.06 | -0.48 | 12.86 | 12.885 | 12.31 | 4535591 |
| 1729722900 | 12.57 | -0.43 | -3.31 | 12.95 | 13.01 | 12.25 | 3429404 |
| 1729636500 | 13 | -0.19 | -1.44 | 13.25 | 13.31 | 12.84 | 3155648 |
| 1729550100 | 13.19 | 0.4 | 3.13 | 12.81 | 13.25 | 12.6203 | 3774778 |
| 1729290900 | 12.79 | -0.09 | -0.66 | 13.3 | 13.35 | 12.62 | 3869810 |
| 1729204500 | 12.875 | 0.74 | 6.14 | 12.26 | 12.938 | 12.11 | 5547317 |
| 1729118100 | 12.13 | -0.04 | -0.33 | 12.04 | 12.5 | 11.1212 | 7771274 |
| 1729031700 | 12.17 | -0.79 | -6.10 | 12.51 | 13.39 | 12.02 | 7589687 |
| 1728945300 | 12.96 | 0.07 | 0.54 | 12.8 | 13.16 | 12.33 | 5662124 |
| 1728686100 | 12.89 | 0.6 | 4.88 | 11.79 | 13.045 | 11.76 | 8372630 |
| 1728599700 | 12.29 | 0.22 | 1.82 | 12.07 | 12.51 | 11.92 | 4778392 |
| 1728513300 | 12.07 | -0.17 | -1.39 | 12.2 | 12.645 | 12.04 | 4220554 |
| 1728426900 | 12.24 | -0.09 | -0.73 | 12.13 | 12.79 | 12.04 | 5943135 |
| 1728340500 | 12.33 | -0.6 | -4.64 | 12.28 | 12.61 | 12.04 | 5842651 |
| 1728081300 | 12.93 | 0.54 | 4.36 | 12.68 | 13 | 12.53 | 5146729 |
| 1727994900 | 12.39 | -0.89 | -6.70 | 13.13 | 13.17 | 12.23 | 7490517 |
| 1727908500 | 13.28 | -0.16 | -1.19 | 12.88 | 13.39 | 12.58 | 4904508 |
| 1727822100 | 13.44 | -0.26 | -1.90 | 13.79 | 14.04 | 13.23 | 5138957 |
| 1727735700 | 13.7 | -0.69 | -4.79 | 14.03 | 14.52 | 13.58 | 5015536 |
| 1727476500 | 14.39 | 0.61 | 4.43 | 14.12 | 14.85 | 13.93 | 8401064 |
| 1727390100 | 13.78 | 1.31 | 10.51 | 13.31 | 14.085 | 12.97 | 11484189 |
| 1727303700 | 12.47 | -0.63 | -4.81 | 12.91 | 13.09 | 12.44 | 5817775 |
| 1727217300 | 13.1 | 0.76 | 6.16 | 12.69 | 13.33 | 12.58 | 8282364 |
| 1727130900 | 12.34 | -0.04 | -0.32 | 12.7 | 13.06 | 12.29 | 8623750 |
| 1726871700 | 12.38 | -0.97 | -7.27 | 13.15 | 13.32 | 11.81 | 17368379 |
| 1726785300 | 13.35 | 1.74 | 14.99 | 12.85 | 13.79 | 12.65 | 18126294 |
| 1726698900 | 11.61 | -0.23 | -1.94 | 11.87 | 12.365 | 11.57 | 6160954 |
| 1726612500 | 11.84 | 0.42 | 3.68 | 12.1 | 12.3 | 11.67 | 7852291 |
| 1726526100 | 11.42 | 0.51 | 4.67 | 10.77 | 11.43 | 10.62 | 4560897 |
| 1726266900 | 10.91 | 0.34 | 3.22 | 10.54 | 11.02 | 10.5 | 5212403 |
| 1726180500 | 10.57 | -0.27 | -2.49 | 10.85 | 10.92 | 10.48 | 6191721 |
| 1726094100 | 10.84 | 0.04 | 0.37 | 10.88 | 11.11 | 10.48 | 6683088 |
| 1726007700 | 10.8 | -0.35 | -3.14 | 11.2 | 11.355 | 10.55 | 7625868 |
| 1725921300 | 11.15 | -0.4 | -3.46 | 11.615 | 12.09 | 11.055 | 7221453 |
| 1725662100 | 11.55 | -1.07 | -8.48 | 12.14 | 12.18 | 11.45 | 10408358 |
| 1725575700 | 12.62 | -1.01 | -7.41 | 13.53 | 13.925 | 12.51 | 6320623 |
| 1725489300 | 13.63 | 0.01 | 0.07 | 13.5 | 14 | 13.48 | 2679788 |
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
