Premium
monday com Ltd (MNDY)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -37.7 | -13.8348623853 | 272.5 | 274.42 | 213.7 | 2043961 | 237.12399495 | CS |
| 4 | -62.09 | -20.9134696352 | 296.89 | 302.77 | 213.7 | 1012220 | 258.86748666 | CS |
| 12 | -45.8 | -16.3221667855 | 280.6 | 324.99 | 213.7 | 806705 | 272.18120484 | CS |
| 26 | 15.14 | 6.89247018119 | 219.66 | 324.99 | 188.01 | 652928 | 261.18446549 | CS |
| 52 | 44.8 | 23.5789473684 | 190 | 324.99 | 170 | 747841 | 233.65619219 | CS |
| 156 | -71.5 | -23.3431276526 | 306.3 | 324.99 | 73.58 | 720441 | 176.16982762 | CS |
| 260 | 61.65 | 35.6049667918 | 173.15 | 450 | 73.58 | 658927 | 187.51487278 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 234.8 | 2.95 | 1.27 | 232.33 | 235.06 | 230.3 | 298008 |
| 1734996900 | 231.85 | -10.64 | -4.39 | 244 | 244.275 | 229.5 | 972506 |
| 1734737700 | 242.49 | 17.8 | 7.92 | 217.67 | 246 | 213.7 | 2237271 |
| 1734651300 | 224.69 | -7.3 | -3.15 | 234.71 | 235.305 | 221.61 | 1876745 |
| 1734564900 | 231.99 | -19.81 | -7.87 | 250.38 | 250.89 | 230.59 | 2972078 |
| 1734478500 | 251.8 | -21.53 | -7.88 | 272.5 | 274.42 | 251.46 | 2161205 |
| 1734392100 | 273.33 | 0.25 | 0.09 | 273.255 | 276.6 | 266.42 | 903473 |
| 1734132900 | 273.08 | -8.96 | -3.18 | 277.83999 | 280.92 | 272 | 488692 |
| 1734046500 | 282.04 | 4.01 | 1.44 | 276.52 | 286.85 | 276.24 | 415270 |
| 1733960100 | 278.02999 | 1.6 | 0.58 | 284.51 | 284.52 | 276.51 | 622780 |
| 1733873700 | 276.43 | -13.76 | -4.74 | 287.68 | 289.98399 | 272.25 | 862939 |
| 1733787300 | 290.19 | -6.88 | -2.32 | 299.5 | 302.77 | 288.25 | 548725 |
| 1733528100 | 297.07 | 12.05 | 4.23 | 290.76 | 302 | 290.02 | 688129 |
| 1733441700 | 285.02 | -7.78 | -2.66 | 295.99 | 295.99 | 283.70999 | 539636 |
| 1733355300 | 292.8 | 12 | 4.27 | 282.01 | 295 | 265 | 1078184 |
| 1733268900 | 280.8 | 6.1 | 2.22 | 274.87 | 283.68 | 273.74 | 506140 |
| 1733182500 | 274.7 | -10.66 | -3.74 | 285 | 285.985 | 274.271 | 787409 |
| 1732917840 | 285.36 | -1.59 | -0.55 | 286.95 | 289.06 | 284.5375 | 250222 |
| 1732750500 | 286.95 | -6.05 | -2.06 | 291.66 | 291.995 | 279.7901 | 654872 |
| 1732664100 | 293 | -3.1 | -1.05 | 296.89 | 302.29 | 292.43 | 665901 |
| 1732577700 | 296.1 | 11.51 | 4.04 | 291.88 | 298.22 | 289.9421 | 1038899 |
| 1732318500 | 284.58999 | 8.33 | 3.02 | 278.02999 | 293.25 | 278.02999 | 1301327 |
| 1732232100 | 276.26 | 16.11 | 6.19 | 263.27 | 278.1986 | 263.27 | 1191912 |
| 1732145700 | 260.14999 | 3.13 | 1.22 | 257.7 | 261.70999 | 255.5 | 438084 |
| 1732059300 | 257.02 | 1.56 | 0.61 | 252.01 | 258.52 | 252.01 | 853967 |
| 1731972900 | 255.46 | -7.43 | -2.83 | 259.82 | 265.91 | 254.0475 | 1099248 |
| 1731713700 | 262.89 | -6.01 | -2.24 | 265 | 267 | 257.745 | 855256 |
| 1731627300 | 268.89999 | -0.26 | -0.10 | 270 | 270.33999 | 260.38 | 1035676 |
| 1731540900 | 269.16 | 8.57 | 3.29 | 261.5 | 275.51 | 257.08 | 1854253 |
| 1731454500 | 260.58999 | -14.62 | -5.31 | 275 | 283.56 | 260.58999 | 2126346 |
| 1731368100 | 275.20999 | -49.1 | -15.14 | 268.31 | 280 | 256.01 | 4010232 |
| 1731108900 | 324.31 | 5.75 | 1.80 | 318 | 324.99 | 312 | 814047 |
| 1731022500 | 318.56 | 2.53 | 0.80 | 316.02999 | 322.41 | 312.79 | 753801 |
| 1730936100 | 316.02999 | 19.08 | 6.43 | 307.81 | 316.39 | 304.69 | 468499 |
| 1730849700 | 296.95 | 1.17 | 0.40 | 296.56 | 299.98 | 295.12 | 644656 |
| 1730763300 | 295.77999 | -3.77 | -1.26 | 297.31 | 300.39999 | 294.675 | 496744 |
| 1730500500 | 299.55 | 5.68 | 1.93 | 294.92 | 300.89 | 283.63 | 566962 |
| 1730414100 | 293.87 | -6.36 | -2.12 | 299.88 | 299.89999 | 291.64999 | 464075 |
| 1730327700 | 300.23 | -2.27 | -0.75 | 303 | 304.33999 | 298.48 | 207539 |
| 1730241300 | 302.5 | 5.15 | 1.73 | 296.5 | 306.8 | 294.64 | 385432 |
| 1730154900 | 297.35 | -2.26 | -0.75 | 300 | 302.17 | 293.58999 | 318097 |
| 1729895700 | 299.61 | 2.34 | 0.79 | 300 | 302.5699 | 296.7705 | 642066 |
| 1729809300 | 297.27 | 14.75 | 5.22 | 285.92 | 297.27 | 284.735 | 508022 |
| 1729722900 | 282.52 | -6.86 | -2.37 | 289.38 | 289.38 | 282.065 | 319610 |
| 1729636500 | 289.38 | -0.34 | -0.12 | 289 | 290.1699 | 287.48 | 285108 |
| 1729550100 | 289.72 | 2.41 | 0.84 | 288.55 | 290.94 | 284.37 | 254860 |
| 1729290900 | 287.31 | 1.45 | 0.51 | 290.52 | 290.52 | 286.11 | 150427 |
| 1729204500 | 285.86 | 1.55 | 0.55 | 288.56 | 289.42 | 284.35 | 296680 |
| 1729118100 | 284.31 | -1.52 | -0.53 | 287.05 | 287.05 | 279.1526 | 208471 |
| 1729031700 | 285.83 | -5.9 | -2.02 | 290.06 | 291.075 | 277.29199 | 454509 |
| 1728945300 | 291.73 | 2.17 | 0.75 | 291.89 | 293.88 | 288.075 | 309949 |
| 1728686100 | 289.56 | 6.95 | 2.46 | 284.16 | 289.98 | 282.2636 | 462481 |
| 1728599700 | 282.61 | 2.6 | 0.93 | 280 | 285.83999 | 278.63 | 486598 |
| 1728513300 | 280.01 | 2.87 | 1.04 | 277.5 | 282.785 | 273.14999 | 307599 |
| 1728426900 | 277.14 | 3.27 | 1.19 | 274.06 | 278.98989 | 274.06 | 264623 |
| 1728340500 | 273.87 | -3.72 | -1.34 | 276.45999 | 277.58999 | 271.66 | 270928 |
| 1728081300 | 277.58999 | 1.6 | 0.58 | 280.33999 | 281.25 | 276.08999 | 400193 |
| 1727994900 | 275.99 | 4.65 | 1.71 | 270.22 | 277.3825 | 267.68 | 471664 |
| 1727908500 | 271.33999 | 2.2 | 0.82 | 267.99 | 272.89999 | 265.18 | 246095 |
| 1727822100 | 269.14 | -8.63 | -3.11 | 280.6 | 281.105 | 264.2101 | 603885 |
| 1727735700 | 277.77 | 5.8 | 2.13 | 270 | 278 | 268.43 | 539649 |
| 1727476500 | 271.97 | -1.12 | -0.41 | 273.85 | 275 | 269.2 | 363221 |
| 1727390100 | 273.08999 | -7.61 | -2.71 | 284.07 | 285 | 270.1601 | 427934 |
| 1727303700 | 280.7 | -0.94 | -0.33 | 284 | 285.64 | 280.5 | 324760 |
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
