Premium
monday com Ltd (MNDY)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.47 | -0.478033234692 | 307.51 | 313.655 | 287.05 | 966422 | 302.76744219 | CS |
| 4 | 57.33 | 23.0509428652 | 248.71 | 342.64 | 237.72 | 1286441 | 300.48419933 | CS |
| 12 | 10.05 | 3.39538497922 | 295.99 | 342.64 | 210.57 | 1087195 | 267.05330445 | CS |
| 26 | 45.65 | 17.5313952149 | 260.39 | 342.64 | 210.57 | 814478 | 271.48080577 | CS |
| 52 | 87.24 | 39.8720292505 | 218.8 | 342.64 | 174.75 | 771805 | 247.21615837 | CS |
| 156 | 150.95 | 97.3305822426 | 155.09 | 342.64 | 73.58 | 737806 | 182.44408842 | CS |
| 260 | 132.89 | 76.7484839734 | 173.15 | 450 | 73.58 | 676490 | 193.34947885 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 306.04 | 8.72 | 2.93 | 300.99 | 309.255 | 298.63 | 841273 |
| 1740526500 | 297.325 | -0.78 | -0.26 | 296.63 | 298.61 | 287.05 | 828817 |
| 1740440100 | 298.1 | -2.55 | -0.85 | 300.45 | 301.67 | 288 | 846110 |
| 1740180900 | 300.64999 | -7.36 | -2.39 | 308.35 | 313.65499 | 300.36 | 874245 |
| 1740094500 | 308.01 | -0.26 | -0.08 | 307.51 | 308.52999 | 294.5 | 1441664 |
| 1740008100 | 308.27 | -13.76 | -4.27 | 319.04 | 320.69 | 307.17 | 796764 |
| 1739921700 | 322.02999 | 3.53 | 1.11 | 316 | 323.7205 | 314.5 | 661678 |
| 1739576100 | 318.5 | -1.83 | -0.57 | 320.48 | 320.49 | 312.44 | 508498 |
| 1739489700 | 320.33 | 2.6 | 0.82 | 322.43 | 328.45 | 316.8 | 737044 |
| 1739403300 | 317.73 | -10.19 | -3.11 | 318.48 | 332.89999 | 316.64999 | 1483009 |
| 1739316900 | 327.92 | 1.34 | 0.41 | 326.58 | 334.89999 | 320.12 | 2286260 |
| 1739230500 | 326.58 | 68.34 | 26.46 | 315.11 | 342.64 | 295.47 | 6395370 |
| 1738971300 | 258.24 | -7.09 | -2.67 | 266 | 267.77 | 252.69 | 1572093 |
| 1738884900 | 265.33 | 5.84 | 2.25 | 257.51 | 265.63 | 257.51 | 744262 |
| 1738798500 | 259.49 | 5.31 | 2.09 | 257.25 | 263.5 | 254.21 | 689977 |
| 1738712100 | 254.18 | 5.85 | 2.36 | 246.98 | 257.5 | 246.78 | 612032 |
| 1738625700 | 248.33 | -7.13 | -2.79 | 249.01 | 252.6 | 242.4263 | 855563 |
| 1738366500 | 255.46 | 13.6 | 5.62 | 248.36 | 261.645 | 248 | 1197854 |
| 1738280100 | 241.86 | -8.14 | -3.26 | 248.71 | 250.3062 | 237.72 | 1069869 |
| 1738193700 | 250 | -14.92 | -5.63 | 267 | 267 | 247.8 | 1144453 |
| 1738107300 | 264.92 | 18.95 | 7.70 | 245.51 | 265.23 | 243.78 | 1100906 |
| 1738020900 | 245.97 | -2.16 | -0.87 | 242.36 | 256.5 | 242.36 | 751694 |
| 1737761700 | 248.13 | -5.62 | -2.21 | 251.44 | 254.3579 | 247.59 | 647199 |
| 1737675300 | 253.75 | 0 | 0.00 | 253.75 | 253.75 | 253.75 | 0 |
| 1737588900 | 253.75 | 6.29 | 2.54 | 252.04 | 256.58999 | 250.52 | 1010878 |
| 1737502500 | 247.46 | 5.41 | 2.24 | 245.68 | 249.015 | 242.755 | 894851 |
| 1737156900 | 242.05 | 1.44 | 0.60 | 244.35 | 247.21 | 238.8801 | 752300 |
| 1737070500 | 240.61 | 6.46 | 2.76 | 241.65 | 245.88 | 234.76 | 1296038 |
| 1736984100 | 234.15 | 13.99 | 6.35 | 228.79 | 236.1926 | 228.4 | 1206782 |
| 1736897700 | 220.16 | 7.16 | 3.36 | 216.23 | 224.88 | 215.39 | 942018 |
| 1736811300 | 213 | -5.47 | -2.50 | 213 | 217.35 | 210.57 | 1354925 |
| 1736552100 | 218.47 | -8.91 | -3.92 | 222.68 | 224.99 | 215.17 | 1428530 |
| 1736379300 | 227.38 | 2.02 | 0.90 | 225.11 | 228.9799 | 223.71 | 513715 |
| 1736292900 | 225.36 | -11.64 | -4.91 | 237 | 238.3 | 223.51 | 1205966 |
| 1736206500 | 237 | 1.75 | 0.74 | 237.8 | 241.6391 | 233.96 | 782655 |
| 1735947300 | 235.25 | 4.21 | 1.82 | 233.98 | 238.92 | 233.32 | 831270 |
| 1735860900 | 231.04 | -4.4 | -1.87 | 238 | 240 | 230.87 | 721801 |
| 1735688100 | 235.44 | 0.15 | 0.06 | 235.87 | 237.65 | 231.25 | 659994 |
| 1735601700 | 235.29 | 2.07 | 0.89 | 229.045 | 237.72 | 229.045 | 683619 |
| 1735342500 | 233.22 | -2 | -0.85 | 231.55 | 234.14 | 228.515 | 437857 |
| 1735256100 | 235.22 | 0.42 | 0.18 | 232.55 | 237.51 | 231.21 | 311252 |
| 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 |
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
