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 | 0.04 | 0.266489007328 | 15.01 | 15.48 | 14.41 | 2282594 | 14.86074078 | CS |
| 4 | -2.95 | -16.3888888889 | 18 | 19.2249 | 13.46 | 3572560 | 15.78986253 | CS |
| 12 | -3.64 | -19.4756554307 | 18.69 | 22.51 | 13.46 | 5780183 | 17.12493321 | CS |
| 26 | 3.18 | 26.7902274642 | 11.87 | 22.51 | 11.1212 | 6487842 | 15.91669924 | CS |
| 52 | -13.37 | -47.0443349754 | 28.42 | 34 | 10.48 | 5294756 | 18.55832152 | CS |
| 156 | -11.66 | -43.654062149 | 26.71 | 48.11 | 10.48 | 3958374 | 26.02160843 | CS |
| 260 | -11.66 | -43.654062149 | 26.71 | 48.11 | 10.48 | 3958374 | 26.02160843 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 14.96 | -0.01 | -0.07 | 14.7 | 15.03 | 14.6247 | 2506647 |
| 1741991700 | 14.97 | 0.5 | 3.46 | 14.87 | 15.1 | 14.63 | 2174074 |
| 1741905300 | 14.47 | -0.63 | -4.17 | 15.08 | 15.22 | 14.41 | 2188605 |
| 1741818900 | 15.1 | 0.27 | 1.82 | 15.22 | 15.2889 | 14.94 | 1759195 |
| 1741732500 | 14.83 | -0.22 | -1.46 | 15.008 | 15.48 | 14.74 | 2591518 |
| 1741646100 | 15.05 | -0.54 | -3.46 | 15.6 | 15.9299 | 14.69 | 5318113 |
| 1741390500 | 15.59 | 0.77 | 5.20 | 14.74 | 15.68 | 14.6801 | 3668122 |
| 1741304100 | 14.82 | -0.06 | -0.40 | 14.59 | 15.08 | 14.335 | 3267497 |
| 1741217700 | 14.88 | 0.49 | 3.41 | 14.14 | 14.945 | 14.1 | 4478188 |
| 1741131300 | 14.39 | -0.06 | -0.42 | 14.09 | 15.01 | 13.46 | 6672768 |
| 1741044900 | 14.45 | -1.31 | -8.31 | 16.024999 | 16.149999 | 14.2901 | 3536120 |
| 1740785700 | 15.76 | -0.39 | -2.41 | 15.6596 | 16.27 | 15.325 | 3746925 |
| 1740699300 | 16.149999 | -0.27 | -1.64 | 16.675 | 17.11 | 15.94 | 3286501 |
| 1740612900 | 16.42 | 0.34 | 2.11 | 16.375 | 16.79 | 16.25 | 2525395 |
| 1740526500 | 16.079999 | -0.46 | -2.78 | 16.52 | 16.86 | 15.785 | 4401411 |
| 1740440100 | 16.54 | 0.03 | 0.18 | 16.46 | 16.92 | 15.61 | 3666890 |
| 1740180900 | 16.51 | -1.26 | -7.09 | 17.82 | 17.99 | 16.309999 | 4255296 |
| 1740094500 | 17.77 | -0.36 | -1.99 | 18.17 | 18.17 | 17.245 | 2676948 |
| 1740008100 | 18.13 | -0.76 | -4.02 | 18.83 | 18.83 | 17.71 | 4018979 |
| 1739921700 | 18.89 | 0.92 | 5.12 | 18.1 | 19.2249 | 17.9757 | 3948044 |
| 1739576100 | 17.97 | 0.53 | 3.04 | 18 | 18.22 | 17.675 | 2928342 |
| 1739489700 | 17.44 | 0.72 | 4.31 | 17.1 | 17.785 | 17.04 | 3385296 |
| 1739403300 | 16.719999 | -0.47 | -2.73 | 16.645 | 16.79 | 16.18 | 7627748 |
| 1739316900 | 17.19 | -0.78 | -4.34 | 17.74 | 18.43 | 17.13 | 4461664 |
| 1739230500 | 17.97 | 1.9 | 11.82 | 18.49 | 19.1944 | 17.88 | 13656611 |
| 1738971300 | 16.07 | -0.39 | -2.37 | 16.399999 | 16.4399 | 15.96 | 2690039 |
| 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 | 16.05 | 16.239999 | 15.74 | 2950058 |
| 1738625700 | 16.03 | -0.49 | -3.00 | 15.7 | 16.375 | 15.67 | 5027677 |
| 1738366500 | 16.524999 | 0.22 | 1.32 | 16.45 | 17.83 | 16.215 | 7731355 |
| 1738280100 | 16.309999 | 0.3 | 1.87 | 14.675 | 16.8 | 14.5 | 20501241 |
| 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 | 5490493 |
| 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 | 16.16 | 16.37 | 15.5 | 12987867 |
| 1736379300 | 16.95 | -2.6 | -13.30 | 19 | 19.0845 | 16.559999 | 21016473 |
| 1736292900 | 19.55 | -2.3 | -10.51 | 22.32 | 22.51 | 19.03 | 12167415 |
| 1736206500 | 21.845 | 0.15 | 0.67 | 21.98 | 22.37 | 21.45 | 10206988 |
| 1735947300 | 21.7 | 1.68 | 8.39 | 20.652 | 21.89 | 20.652 | 7899556 |
| 1735860900 | 20.02 | 0.1 | 0.50 | 20.01 | 20.35 | 19.34 | 6178390 |
| 1735688100 | 19.92 | -0.15 | -0.75 | 20.5 | 20.79 | 19.46 | 5785978 |
| 1735601700 | 20.07 | 0.04 | 0.20 | 19.74 | 20.48 | 18.9 | 6128185 |
| 1735342500 | 20.03 | 0.56 | 2.88 | 19.68 | 20.075 | 18.83 | 5447088 |
| 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 | 17.35 | 3597928 |
| 1734737700 | 17.51 | -0.21 | -1.19 | 17.02 | 18.3589 | 16.92 | 6038787 |
| 1734651300 | 17.72 | 0.37 | 2.13 | 17.727 | 17.81 | 16.8 | 7247659 |
| 1734564900 | 17.35 | -2.29 | -11.66 | 19.55 | 19.76 | 17.17 | 10228174 |
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
