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 | 0.0899 | 15.7719298246 | 0.57 | 0.6799 | 0.557 | 175234 | 0.58942706 | CS |
| 4 | -0.0321 | -4.6387283237 | 0.692 | 0.692 | 0.545 | 354644 | 0.60347259 | CS |
| 12 | 0.0967 | 17.1697443182 | 0.5632 | 0.71 | 0.461 | 422456 | 0.57543105 | CS |
| 26 | -0.0701 | -9.60273972603 | 0.73 | 0.918 | 0.461 | 467439 | 0.59816338 | CS |
| 52 | -1.2101 | -64.7112299465 | 1.87 | 2.14 | 0.461 | 308789 | 0.78619749 | CS |
| 156 | -4.5201 | -87.2606177606 | 5.18 | 5.8389 | 0.461 | 205778 | 1.77261365 | CS |
| 260 | -8.3401 | -92.6677777778 | 9 | 16.9687 | 0.461 | 230296 | 3.31664994 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.6496 | 0.0306 | 4.94 | 0.62 | 0.6899999 | 0.62 | 645646 |
| 1739489700 | 0.619 | 0.029 | 4.92 | 0.5896 | 0.6193999 | 0.588 | 168765 |
| 1739403300 | 0.59 | 0.0008001 | 0.14 | 0.5851 | 0.5998 | 0.575 | 136441 |
| 1739316900 | 0.5891999 | 0.0104999 | 1.81 | 0.5719999 | 0.5993 | 0.5719999 | 224897 |
| 1739230500 | 0.5787 | 0.0087001 | 1.53 | 0.56 | 0.5928 | 0.557 | 195982 |
| 1738971300 | 0.5699999 | -0.0023 | -0.40 | 0.5699999 | 0.5949 | 0.5613 | 150083 |
| 1738884900 | 0.5723 | -0.0033 | -0.57 | 0.5701 | 0.5787 | 0.557 | 152095 |
| 1738798500 | 0.5756 | -0.0138 | -2.34 | 0.59 | 0.5949989 | 0.56 | 343895 |
| 1738712100 | 0.5894 | 0.0024 | 0.41 | 0.589951 | 0.595 | 0.575 | 123068 |
| 1738625700 | 0.587 | 0.0319 | 5.75 | 0.5601 | 0.5896 | 0.555 | 222192 |
| 1738366500 | 0.5551 | -0.0165 | -2.89 | 0.58 | 0.5897 | 0.545 | 365304 |
| 1738280100 | 0.5716 | -0.0216 | -3.64 | 0.59 | 0.5931999 | 0.5651 | 390115 |
| 1738193700 | 0.5931999 | -0.0507 | -7.87 | 0.6178 | 0.6211 | 0.584 | 402066 |
| 1738107300 | 0.6439 | -0.0048 | -0.74 | 0.647 | 0.65 | 0.623 | 543366 |
| 1738020900 | 0.6487 | 0.0274 | 4.41 | 0.6256 | 0.655 | 0.6105 | 400653 |
| 1737761700 | 0.6213 | 0.0158 | 2.61 | 0.6404 | 0.645 | 0.6155 | 267727 |
| 1737675300 | 0.6055 | 0 | 0.00 | 0.6055 | 0.6055 | 0.6055 | 0 |
| 1737588900 | 0.6055 | -0.0277 | -4.37 | 0.6333 | 0.6598 | 0.5901 | 633947 |
| 1737502500 | 0.6332 | 0.031 | 5.15 | 0.6095 | 0.6457 | 0.587 | 717108 |
| 1737156900 | 0.6022 | -0.0678 | -10.12 | 0.6919999 | 0.6919999 | 0.593 | 945883 |
| 1737070500 | 0.67 | 0.0321 | 5.03 | 0.64 | 0.71 | 0.63 | 1573779 |
| 1736984100 | 0.6379 | 0.13 | 25.60 | 0.55 | 0.638 | 0.5159 | 2979143 |
| 1736897700 | 0.5079 | -0.0181 | -3.44 | 0.5284 | 0.5299 | 0.50001 | 90993 |
| 1736811300 | 0.526 | 0.017 | 3.34 | 0.517 | 0.5264 | 0.494 | 200783 |
| 1736552100 | 0.509 | -0.0108 | -2.08 | 0.513 | 0.52425 | 0.5009 | 179104 |
| 1736379300 | 0.5198 | -0.0128 | -2.40 | 0.5201 | 0.5391 | 0.505 | 409885 |
| 1736292900 | 0.5326 | -0.0252 | -4.52 | 0.5566799 | 0.560001 | 0.52 | 421772 |
| 1736206500 | 0.5578 | -0.0114 | -2.00 | 0.61 | 0.619899 | 0.5527 | 427231 |
| 1735947300 | 0.5692 | 0.0126 | 2.26 | 0.579815 | 0.598199 | 0.56 | 371183 |
| 1735860900 | 0.5566 | -0.0109 | -1.92 | 0.5633 | 0.6058 | 0.5328 | 630940 |
| 1735688100 | 0.5675 | -0.0188 | -3.21 | 0.6 | 0.638 | 0.5259 | 1290567 |
| 1735601700 | 0.5863 | 0.0953 | 19.41 | 0.4911 | 0.609499 | 0.47 | 940907 |
| 1735342500 | 0.491 | 0.0119 | 2.48 | 0.5021 | 0.5094999 | 0.4867 | 257344 |
| 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 | 227481 |
| 1734737700 | 0.5 | -0.0141 | -2.74 | 0.5099 | 0.5545 | 0.5 | 425845 |
| 1734651300 | 0.5141 | 0.0141 | 2.82 | 0.5 | 0.519524 | 0.4984 | 151075 |
| 1734564900 | 0.5 | -0.023 | -4.40 | 0.514 | 0.5152 | 0.492 | 320211 |
| 1734478500 | 0.523 | 0.0033 | 0.63 | 0.5177 | 0.5255 | 0.5001 | 96912 |
| 1734392100 | 0.5197 | 0.0128 | 2.53 | 0.5118 | 0.5296999 | 0.5069 | 192762 |
| 1734132900 | 0.5069 | -0.0009 | -0.18 | 0.513 | 0.528 | 0.49 | 211066 |
| 1734046500 | 0.5078 | -0.0521 | -9.31 | 0.56 | 0.576 | 0.502 | 167142 |
| 1733960100 | 0.5598999 | -0.0162 | -2.81 | 0.58 | 0.58 | 0.5522 | 151732 |
| 1733873700 | 0.5760999 | 0.0061 | 1.07 | 0.5695 | 0.584 | 0.5504 | 277797 |
| 1733787300 | 0.5699999 | 0.0309999 | 5.75 | 0.53 | 0.5709999 | 0.522599 | 444197 |
| 1733528100 | 0.539 | 0.036 | 7.16 | 0.505 | 0.5474 | 0.4856 | 425220 |
| 1733441700 | 0.503 | 0.0023 | 0.46 | 0.5 | 0.528 | 0.4882 | 166748 |
| 1733355300 | 0.5007 | 0.0149 | 3.07 | 0.500001 | 0.5099 | 0.486 | 107091 |
| 1733268900 | 0.4858 | -0.0342 | -6.58 | 0.5084 | 0.53 | 0.4757 | 644774 |
| 1733182500 | 0.52 | 0.0001 | 0.02 | 0.53 | 0.534664 | 0.505 | 202394 |
| 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 | 363484 |
| 1732664100 | 0.507 | -0.009 | -1.74 | 0.51 | 0.534 | 0.4973 | 360758 |
| 1732577700 | 0.516 | -0.0144 | -2.71 | 0.54505 | 0.55 | 0.516 | 245170 |
| 1732318500 | 0.5304 | -0.0264 | -4.74 | 0.5632 | 0.5642 | 0.5088 | 415958 |
| 1732232100 | 0.5568 | 0.0171 | 3.17 | 0.5314 | 0.5568999 | 0.5314 | 225136 |
| 1732145700 | 0.5397 | -0.0123 | -2.23 | 0.56 | 0.56 | 0.5318 | 196582 |
| 1732059300 | 0.552 | 0.042 | 8.24 | 0.5195999 | 0.556032 | 0.5101 | 224908 |
| 1731972900 | 0.51 | 0.0107 | 2.14 | 0.4993 | 0.53 | 0.4993 | 396203 |
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
