Premium
Hello Group Inc (MOMO)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 6.37 | -0.2 | -2.97 | 6.5199999 | 6.57 | 6.37 | 1672638 |
| 1742855700 | 6.565 | -0.01 | -0.08 | 6.61 | 6.635 | 6.5199999 | 1321420 |
| 1742596500 | 6.57 | -0.1 | -1.50 | 6.6 | 6.63 | 6.511 | 2215197 |
| 1742510100 | 6.67 | -0.23 | -3.33 | 6.8 | 6.83 | 6.665 | 1691670 |
| 1742423700 | 6.9 | -0.16 | -2.27 | 7.15 | 7.15 | 6.87 | 1804204 |
| 1742337300 | 7.06 | -0.08 | -1.12 | 7.16 | 7.16 | 6.94 | 1205159 |
| 1742250900 | 7.14 | 0.08 | 1.13 | 7.1 | 7.24 | 7 | 3434995 |
| 1741991700 | 7.06 | -0.11 | -1.53 | 7.25 | 7.32 | 7.0001 | 2177916 |
| 1741905300 | 7.17 | 0.37 | 5.44 | 6.91 | 7.17 | 6.81 | 1516978 |
| 1741818900 | 6.8 | -0.62 | -8.36 | 6.57 | 7.0899 | 6.5 | 5735298 |
| 1741732500 | 7.42 | 0.11 | 1.50 | 7.46 | 7.48 | 7.25 | 1039264 |
| 1741646100 | 7.31 | -0.34 | -4.44 | 7.56 | 7.56 | 7.285 | 933300 |
| 1741390500 | 7.65 | 0.02 | 0.26 | 7.63 | 7.72 | 7.58 | 688983 |
| 1741304100 | 7.63 | 0.04 | 0.53 | 7.67 | 7.7466 | 7.58 | 967294 |
| 1741217700 | 7.59 | 0.32 | 4.40 | 7.36 | 7.635 | 7.3525 | 819547 |
| 1741131300 | 7.27 | 0.09 | 1.25 | 7.21 | 7.3482 | 7.0924 | 850097 |
| 1741044900 | 7.18 | -0.19 | -2.58 | 7.34 | 7.43 | 7.16 | 920852 |
| 1740785700 | 7.37 | -0.3 | -3.91 | 7.56 | 7.6 | 7.36 | 857896 |
| 1740699300 | 7.67 | -0.17 | -2.17 | 7.76 | 7.8234 | 7.66 | 830072 |
| 1740612900 | 7.84 | -0.05 | -0.63 | 8.05 | 8.125 | 7.8 | 963636 |
| 1740526500 | 7.89 | 0.07 | 0.90 | 7.88 | 7.92 | 7.77 | 1378021 |
| 1740440100 | 7.82 | -0.33 | -4.05 | 8.1 | 8.11 | 7.63 | 2258331 |
| 1740180900 | 8.15 | 0.08 | 0.99 | 8.19 | 8.38 | 8.0399999 | 3476552 |
| 1740094500 | 8.07 | 0.38 | 4.94 | 7.71 | 8.1649999 | 7.7 | 1820732 |
| 1740008100 | 7.69 | -0.13 | -1.66 | 7.76 | 7.77 | 7.61 | 583350 |
| 1739921700 | 7.82 | -0.09 | -1.14 | 7.98 | 8.015 | 7.7 | 748668 |
| 1739576100 | 7.91 | 0.08 | 1.02 | 8 | 8.3 | 7.82 | 1420946 |
| 1739489700 | 7.83 | 0.18 | 2.35 | 7.57 | 7.865 | 7.49 | 1146445 |
| 1739403300 | 7.65 | 0.1 | 1.32 | 7.63 | 7.72 | 7.49 | 850710 |
| 1739316900 | 7.55 | -0.05 | -0.66 | 7.49 | 7.67 | 7.32 | 779814 |
| 1739230500 | 7.6 | 0.18 | 2.43 | 7.57 | 7.635 | 7.44 | 850120 |
| 1738971300 | 7.42 | 0.05 | 0.68 | 7.43 | 7.575 | 7.31 | 603424 |
| 1738884900 | 7.37 | 0.25 | 3.51 | 7.17 | 7.4 | 7.14 | 1384748 |
| 1738798500 | 7.12 | -0.15 | -2.06 | 7.19 | 7.24 | 7.07 | 385419 |
| 1738712100 | 7.27 | 0.21 | 2.97 | 7.16 | 7.35 | 7.1 | 981921 |
| 1738625700 | 7.06 | -0.13 | -1.81 | 6.97 | 7.28 | 6.94 | 766065 |
| 1738366500 | 7.19 | -0.27 | -3.62 | 7.4 | 7.41 | 7.1 | 422071 |
| 1738280100 | 7.46 | 0.29 | 4.04 | 7.22 | 7.57 | 7.2103 | 563091 |
| 1738193700 | 7.17 | -0.26 | -3.50 | 7.43 | 7.5 | 7.14 | 693726 |
| 1738107300 | 7.43 | 0.09 | 1.23 | 7.37 | 7.43 | 7.26 | 346212 |
| 1738020900 | 7.34 | 0.01 | 0.14 | 7.31 | 7.465 | 7.31 | 411118 |
| 1737761700 | 7.33 | 0.12 | 1.66 | 7.15 | 7.365 | 7.13 | 992617 |
| 1737675300 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
| 1737588900 | 7.21 | -0.03 | -0.41 | 7.19 | 7.335 | 7.18 | 741113 |
| 1737502500 | 7.24 | 0.01 | 0.14 | 7.31 | 7.38 | 7.22 | 587288 |
| 1737156900 | 7.23 | 0.26 | 3.73 | 6.98 | 7.32 | 6.98 | 765336 |
| 1737070500 | 6.97 | 0.1 | 1.46 | 6.87 | 7.095 | 6.87 | 979896 |
| 1736984100 | 6.87 | 0.09 | 1.33 | 6.83 | 6.94 | 6.78 | 1122457 |
| 1736897700 | 6.78 | 0.09 | 1.35 | 6.81 | 6.91 | 6.75 | 1139546 |
| 1736811300 | 6.69 | -0.01 | -0.15 | 6.67 | 6.86 | 6.65 | 994393 |
| 1736552100 | 6.7 | -0.2 | -2.90 | 6.85 | 6.85 | 6.63 | 746527 |
| 1736379300 | 6.9 | -0.18 | -2.47 | 6.99 | 7.09 | 6.885 | 1131341 |
| 1736292900 | 7.075 | -0.01 | -0.07 | 7.05 | 7.11 | 6.98 | 630316 |
| 1736206500 | 7.08 | -0.1 | -1.39 | 7.245 | 7.37 | 7.06 | 980481 |
| 1735947300 | 7.18 | -0.21 | -2.84 | 7.42 | 7.53 | 7.075 | 900397 |
| 1735860900 | 7.39 | -0.32 | -4.15 | 7.67 | 7.72 | 7.37 | 875122 |
| 1735688100 | 7.71 | 0.42 | 5.76 | 7.3 | 7.76 | 7.285 | 2112178 |
| 1735601700 | 7.29 | -0.2 | -2.67 | 7.46 | 7.535 | 7.29 | 1152168 |
| 1735342500 | 7.49 | 0.05 | 0.67 | 7.4 | 7.54 | 7.4 | 1290522 |
| 1735256100 | 7.44 | 0.05 | 0.68 | 7.39 | 7.53 | 7.34 | 598757 |
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
