Premium
MarketWise Inc (MKTW)
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 | -0.0148 | -2.62737440085 | 0.5633 | 0.619899 | 0.52 | 462782 | 0.55393517 | CS |
| 4 | -0.0315 | -5.43103448276 | 0.58 | 0.638 | 0.461 | 398272 | 0.5389742 | CS |
| 12 | -0.0815 | -12.9365079365 | 0.63 | 0.7 | 0.461 | 652001 | 0.56954015 | CS |
| 26 | -0.6415 | -53.9075630252 | 1.19 | 1.21 | 0.461 | 404969 | 0.63718964 | CS |
| 52 | -1.9815 | -78.3201581028 | 2.53 | 2.71 | 0.461 | 270748 | 0.87977914 | CS |
| 156 | -6.1215 | -91.7766116942 | 6.67 | 6.93 | 0.461 | 195572 | 1.97371595 | CS |
| 260 | -8.4515 | -93.9055555556 | 9 | 16.9687 | 0.461 | 223074 | 3.48098856 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 0.5198 | -0.0128 | -2.40 | 0.52005 | 0.5391 | 0.505 | 413451 |
| 1736292900 | 0.5326 | -0.0252 | -4.52 | 0.5629 | 0.5669999 | 0.52 | 426028 |
| 1736206500 | 0.5578 | -0.0114 | -2.00 | 0.61 | 0.619899 | 0.5527 | 431870 |
| 1735947300 | 0.5692 | 0.0126 | 2.26 | 0.5775 | 0.598199 | 0.56 | 389678 |
| 1735860900 | 0.5566 | -0.0109 | -1.92 | 0.5633 | 0.6058 | 0.5328 | 634444 |
| 1735688100 | 0.5675 | -0.0188 | -3.21 | 0.6 | 0.638 | 0.5259 | 1290567 |
| 1735601700 | 0.5863 | 0.0953 | 19.41 | 0.4968 | 0.609499 | 0.47 | 953134 |
| 1735342500 | 0.491 | 0.0119 | 2.48 | 0.5 | 0.5094999 | 0.4867 | 269530 |
| 1735256100 | 0.4791 | -0.0399 | -7.69 | 0.5314 | 0.534815 | 0.461 | 589579 |
| 1735077840 | 0.519 | 0.0178 | 3.55 | 0.52 | 0.5384 | 0.5012 | 295155 |
| 1734996900 | 0.5012 | 0.0012 | 0.24 | 0.5222 | 0.53 | 0.495 | 227972 |
| 1734737700 | 0.5 | -0.0141 | -2.74 | 0.5034 | 0.5545 | 0.5 | 472862 |
| 1734651300 | 0.5141 | 0.0141 | 2.82 | 0.494 | 0.519524 | 0.494 | 166174 |
| 1734564900 | 0.5 | -0.023 | -4.40 | 0.526 | 0.526 | 0.492 | 335600 |
| 1734478500 | 0.523 | 0.0033 | 0.63 | 0.5177 | 0.5255 | 0.5001 | 96913 |
| 1734392100 | 0.5197 | 0.0128 | 2.53 | 0.514 | 0.5296999 | 0.5069 | 202607 |
| 1734132900 | 0.5069 | -0.0009 | -0.18 | 0.51 | 0.528 | 0.49 | 216794 |
| 1734046500 | 0.5078 | -0.0521 | -9.31 | 0.55 | 0.576 | 0.502 | 182843 |
| 1733960100 | 0.5598999 | -0.0162 | -2.81 | 0.5769 | 0.58 | 0.5522 | 153918 |
| 1733873700 | 0.5760999 | 0.0061 | 1.07 | 0.5709999 | 0.584 | 0.5504 | 280592 |
| 1733787300 | 0.5699999 | 0.0309999 | 5.75 | 0.54 | 0.5709999 | 0.522599 | 452001 |
| 1733528100 | 0.539 | 0.036 | 7.16 | 0.505 | 0.5474 | 0.4856 | 427271 |
| 1733441700 | 0.503 | 0.0023 | 0.46 | 0.498 | 0.528 | 0.4882 | 175011 |
| 1733355300 | 0.5007 | 0.0149 | 3.07 | 0.49 | 0.5099 | 0.486 | 126877 |
| 1733268900 | 0.4858 | -0.0342 | -6.58 | 0.52 | 0.53 | 0.4757 | 652136 |
| 1733182500 | 0.52 | 0.0001 | 0.02 | 0.53 | 0.54 | 0.505 | 217227 |
| 1732917840 | 0.5199 | 0.0199 | 3.98 | 0.519 | 0.525 | 0.504 | 172845 |
| 1732750500 | 0.5 | -0.007 | -1.38 | 0.51 | 0.5101 | 0.485 | 363867 |
| 1732664100 | 0.507 | -0.009 | -1.74 | 0.5199 | 0.534 | 0.4973 | 364585 |
| 1732577700 | 0.516 | -0.0144 | -2.71 | 0.5479 | 0.55 | 0.516 | 264128 |
| 1732318500 | 0.5304 | -0.0264 | -4.74 | 0.56 | 0.5642 | 0.5088 | 421467 |
| 1732232100 | 0.5568 | 0.0171 | 3.17 | 0.531 | 0.5568999 | 0.531 | 227055 |
| 1732145700 | 0.5397 | -0.0123 | -2.23 | 0.56 | 0.5649999 | 0.5318 | 217146 |
| 1732059300 | 0.552 | 0.042 | 8.24 | 0.501 | 0.556032 | 0.5 | 249911 |
| 1731972900 | 0.51 | 0.0107 | 2.14 | 0.4993 | 0.53 | 0.4993 | 405690 |
| 1731713700 | 0.4993 | -0.0168 | -3.26 | 0.5371 | 0.5371 | 0.491 | 779408 |
| 1731627300 | 0.5161 | 0.0153 | 3.06 | 0.5027 | 0.529599 | 0.5 | 384613 |
| 1731540900 | 0.5008 | -0.0344 | -6.43 | 0.5352 | 0.5352 | 0.4652 | 856399 |
| 1731454500 | 0.5352 | 0.0482 | 9.90 | 0.51 | 0.5656 | 0.49 | 591212 |
| 1731368100 | 0.487 | -0.1079 | -18.14 | 0.6 | 0.6034 | 0.48 | 1523274 |
| 1731108900 | 0.5949 | -0.0281 | -4.51 | 0.609 | 0.6314 | 0.59 | 525114 |
| 1731022500 | 0.623 | 0.003 | 0.48 | 0.665 | 0.7 | 0.5975 | 2597846 |
| 1730936100 | 0.62 | 0.0203 | 3.39 | 0.6 | 0.66 | 0.5877 | 419057 |
| 1730849700 | 0.5997 | -0.0001 | -0.02 | 0.5971 | 0.6098 | 0.585 | 160833 |
| 1730763300 | 0.5998 | 0.0067 | 1.13 | 0.5956 | 0.6005 | 0.5709999 | 340988 |
| 1730500500 | 0.5931 | 0.0131 | 2.26 | 0.6 | 0.6158 | 0.58 | 284716 |
| 1730414100 | 0.58 | -0.0349 | -5.68 | 0.61 | 0.6199 | 0.58 | 191693 |
| 1730327700 | 0.6149 | 0.0147 | 2.45 | 0.59 | 0.625 | 0.581 | 260071 |
| 1730241300 | 0.6002 | -0.0219 | -3.52 | 0.62 | 0.6304999 | 0.59141 | 313485 |
| 1730154900 | 0.6221 | 0.0444 | 7.69 | 0.5895 | 0.64 | 0.575 | 348530 |
| 1729895700 | 0.5777 | -0.0323 | -5.30 | 0.6 | 0.6213 | 0.575 | 401147 |
| 1729809300 | 0.61 | -0.0553 | -8.31 | 0.6653 | 0.6653 | 0.6028 | 391045 |
| 1729722900 | 0.6653 | 0.0603 | 9.97 | 0.59 | 0.669 | 0.58 | 1004558 |
| 1729636500 | 0.605 | 0.0194 | 3.31 | 0.671 | 0.6899999 | 0.5261 | 6973632 |
| 1729550100 | 0.5856 | -0.0096 | -1.61 | 0.5995 | 0.6 | 0.5701 | 6587654 |
| 1729290900 | 0.5951999 | 0.0216999 | 3.78 | 0.5699999 | 0.5995 | 0.5612 | 229996 |
| 1729204500 | 0.5735 | -0.0465 | -7.50 | 0.601 | 0.62 | 0.5649999 | 209228 |
| 1729118100 | 0.62 | 0.0043 | 0.70 | 0.63 | 0.63 | 0.61 | 75691 |
| 1729031700 | 0.6157 | -0.0014 | -0.23 | 0.62 | 0.6299 | 0.6018 | 52529 |
| 1728945300 | 0.6171 | -0.0129 | -2.05 | 0.63 | 0.6598 | 0.6104 | 126336 |
| 1728686100 | 0.63 | 0.0373 | 6.29 | 0.5988 | 0.6599 | 0.5685 | 455128 |
| 1728599700 | 0.5927 | 0.0441 | 8.04 | 0.547 | 0.6124 | 0.5355 | 1367606 |
| 1728513300 | 0.5486 | -0.0093 | -1.67 | 0.561 | 0.5877 | 0.5261 | 251613 |
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
