Premium
MongoDB Inc (MDB)
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 | -29.926 | -8.59275849197 | 348.27 | 364.26 | 314.558 | 1714301 | 339.65464619 | CS |
| 4 | 3.979 | 1.26572614636 | 314.365 | 412 | 292.72 | 3070484 | 346.27019043 | CS |
| 12 | 83.284 | 35.430953799 | 235.06 | 412 | 215.68 | 2070134 | 307.36674176 | CS |
| 26 | -114.656 | -26.4794457275 | 433 | 444.72 | 215.68 | 1922518 | 318.71123302 | CS |
| 52 | 117.644 | 58.6168410563 | 200.7 | 444.72 | 196 | 2119015 | 306.09770248 | CS |
| 156 | -48.316 | -13.1773304969 | 366.66 | 509.62 | 140.78 | 1857494 | 298.03813022 | CS |
| 260 | -61.576 | -16.2076226574 | 379.92 | 590 | 135.15 | 1708396 | 295.79356119 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 319.16 | -13.59 | -4.08 | 321.575 | 325.21499 | 309.25 | 2101020 |
| 1781822100 | 332.75 | -1.94 | -0.58 | 332 | 336.34 | 314.558 | 3010578 |
| 1781735700 | 334.69 | -14.12 | -4.05 | 344.52 | 348.51 | 331.69 | 1505604 |
| 1781649300 | 348.81 | -5.37 | -1.52 | 352.995 | 364.161 | 344.0002 | 1069352 |
| 1781562900 | 354.18 | 11.38 | 3.32 | 348.27 | 364.26 | 346.5 | 1271671 |
| 1781303700 | 342.8 | -11.61 | -3.28 | 355.95 | 359.39 | 340.5 | 940373 |
| 1781217300 | 354.41 | 6.13 | 1.76 | 345.485 | 359.24 | 338.59 | 1149035 |
| 1781130900 | 348.28 | 8 | 2.35 | 334.61 | 359.5 | 331.56 | 1502381 |
| 1781044500 | 340.28 | -12.28 | -3.48 | 349.4 | 356.46 | 325.2167 | 1787764 |
| 1780958100 | 352.56 | 1.82 | 0.52 | 348.01 | 359 | 344.1401 | 1776812 |
| 1780698900 | 350.74 | -29.44 | -7.74 | 375.09 | 381 | 350.11 | 1784664 |
| 1780612500 | 380.18 | 11.86 | 3.22 | 371.945 | 390 | 369 | 1689645 |
| 1780526100 | 368.32 | -30.14 | -7.56 | 391.27 | 392.49 | 364.37 | 2093131 |
| 1780439700 | 398.46 | -5.42 | -1.34 | 385.365 | 412 | 385.365 | 2487178 |
| 1780353300 | 403.88 | 68.33 | 20.36 | 345.54 | 409 | 345.5 | 6781582 |
| 1780094100 | 335.55 | 9.87 | 3.03 | 350.5 | 352.59 | 303.97 | 10602204 |
| 1780007700 | 325.68 | 31.22 | 10.60 | 321.495 | 331.85 | 316.2 | 9465450 |
| 1779921300 | 294.45999 | -12.89 | -4.19 | 301.402 | 303.8999 | 292.72 | 3132843 |
| 1779834900 | 307.35 | -18.78 | -5.76 | 314.365 | 317.45999 | 303.8 | 3218440 |
| 1779489300 | 326.13 | 8.63 | 2.72 | 318.05 | 330.99 | 318.05 | 1264245 |
| 1779402900 | 317.5 | -11.64 | -3.54 | 325.39999 | 325.39999 | 312.73 | 1978083 |
| 1779316500 | 329.14 | -5.54 | -1.66 | 331.625 | 336.83 | 323.58999 | 1421040 |
| 1779230100 | 334.68 | 4.68 | 1.42 | 338.63 | 349.21 | 331.01 | 1880576 |
| 1779143700 | 330 | 17.84 | 5.72 | 311.91 | 339.97 | 309.39999 | 2689615 |
| 1778884500 | 312.16 | 9.07 | 2.99 | 302.5 | 316.83999 | 301.26 | 1453823 |
| 1778798100 | 303.08999 | 0.09 | 0.03 | 306.51 | 306.51 | 292.45999 | 1145888 |
| 1778711700 | 303 | -5.72 | -1.85 | 309.77999 | 310.95999 | 296.27 | 1546724 |
| 1778625300 | 308.72 | 14.07 | 4.78 | 307.74 | 317.20999 | 305.82 | 2653280 |
| 1778538900 | 294.64999 | -4.82 | -1.61 | 294.98 | 305.45 | 289.72 | 1441739 |
| 1778279700 | 299.47 | 6.05 | 2.06 | 289 | 301.14999 | 282.05 | 1812410 |
| 1778193300 | 293.42 | 28.16 | 10.62 | 290.06 | 304.02999 | 289.13 | 3612852 |
| 1778106900 | 265.26 | -1.42 | -0.53 | 265.5 | 268.82 | 255.62 | 839467 |
| 1778020500 | 266.68 | 1.99 | 0.75 | 267.29 | 272.87 | 260 | 925689 |
| 1777934100 | 264.69 | 1.23 | 0.47 | 265.15499 | 270.62 | 259.79 | 1049454 |
| 1777674900 | 263.45999 | 12.63 | 5.04 | 260.85 | 269.6 | 260.20999 | 1418763 |
| 1777588500 | 250.83 | -7.46 | -2.89 | 258.29 | 258.49 | 244.88 | 1844277 |
| 1777502100 | 258.29 | 0.09 | 0.03 | 255.11 | 259.67 | 251.5733 | 850910 |
| 1777415700 | 258.2 | -6.18 | -2.34 | 264.97 | 269.98 | 256.32 | 1214471 |
| 1777329300 | 264.38 | 10.79 | 4.25 | 253 | 265.72 | 251.3706 | 1252695 |
| 1777070100 | 253.59 | -4.52 | -1.75 | 258 | 258.1 | 240.62 | 2074660 |
| 1776983700 | 258.11 | -11.43 | -4.24 | 257.555 | 258.49 | 250.07 | 1814876 |
| 1776897300 | 269.54 | 8.11 | 3.10 | 267.77 | 272.37 | 265.1 | 1179168 |
| 1776810900 | 261.43 | -2.68 | -1.01 | 266.1 | 272.765 | 261 | 1064019 |
| 1776724500 | 264.11 | 0.73 | 0.28 | 262.98 | 268.885 | 257.14999 | 1481345 |
| 1776465300 | 263.38 | 12.24 | 4.87 | 254.39 | 269.4216 | 250.04 | 2583010 |
| 1776378900 | 251.14 | 7.08 | 2.90 | 251.99 | 255.65 | 246.545 | 1489483 |
| 1776292500 | 244.06 | 10.46 | 4.48 | 234.78 | 244.69 | 231 | 1785447 |
| 1776206100 | 233.6 | -2.54 | -1.08 | 238 | 242.43 | 232.4217 | 1206468 |
| 1776119700 | 236.14 | 10.19 | 4.51 | 226.34 | 237.54 | 224.62 | 1467568 |
| 1775860500 | 225.95 | -3.54 | -1.54 | 231.03 | 231.75 | 215.68 | 2997432 |
| 1775774100 | 229.49 | -20.83 | -8.32 | 250.75 | 250.75 | 229.03 | 2569211 |
| 1775687700 | 250.32 | -3.76 | -1.48 | 264.8 | 264.8 | 246.7 | 1865727 |
| 1775601300 | 254.08 | -0.93 | -0.36 | 253.03 | 256.99 | 248.47 | 860525 |
| 1775514900 | 255.01 | 1.89 | 0.75 | 253.61 | 256.45999 | 247.2851 | 1511168 |
| 1775169300 | 253.12 | 3.76 | 1.51 | 245.9 | 254.13 | 241.38 | 1290127 |
| 1775082900 | 249.36 | 4.59 | 1.88 | 248.45 | 253.41 | 244.77 | 1240938 |
| 1774996500 | 244.77 | 9.56 | 4.06 | 236.75 | 246.47 | 235.1046 | 784862 |
| 1774910100 | 235.21 | -0.3 | -0.13 | 235.06 | 242.16 | 232.61 | 1166924 |
| 1774650900 | 235.51 | -5.77 | -2.39 | 235.96 | 239.02 | 230.01 | 1402290 |
| 1774564500 | 241.28 | -5.26 | -2.13 | 241.26 | 250.87 | 240.72 | 1256855 |
| 1774478100 | 246.54 | -7.22 | -2.85 | 257.57 | 257.74 | 240.55 | 2026497 |
| 1774391700 | 253.76 | -19.49 | -7.13 | 270.08499 | 270.82 | 253.44 | 1365272 |
| 1774305300 | 273.25 | 12.09 | 4.63 | 270.2 | 279.98 | 268.5 | 1405117 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
