Premium
Motorcar Parts and Associates Inc (MPAA)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.24826629681 | 7.21 | 7.53 | 6.87 | 43300 | 7.20948337 | CS |
| 4 | -1.08 | -13.1707317073 | 8.2 | 8.215 | 6.26 | 45629 | 7.25583795 | CS |
| 12 | 1.88 | 35.8778625954 | 5.24 | 8.45 | 5.22 | 60060 | 7.19378616 | CS |
| 26 | 0.88 | 14.1025641026 | 6.24 | 8.45 | 5.16 | 64657 | 6.6114428 | CS |
| 52 | -2.89 | -28.8711288711 | 10.01 | 10.4 | 4.36 | 76315 | 6.55031496 | CS |
| 156 | -9.44 | -57.0048309179 | 16.56 | 19.93 | 4.26 | 119826 | 8.73577986 | CS |
| 260 | -15.82 | -68.962510898 | 22.94 | 26.42 | 4.26 | 109305 | 11.9617917 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 7.12 | -0.06 | -0.84 | 7.18 | 7.28 | 6.965 | 42243 |
| 1737675300 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 0 |
| 1737588900 | 7.18 | -0.06 | -0.83 | 7.27 | 7.345 | 6.87 | 42500 |
| 1737502500 | 7.24 | 0.04 | 0.56 | 7.2 | 7.53 | 7.16 | 52047 |
| 1737156900 | 7.2 | 0.12 | 1.69 | 7.21 | 7.21 | 7.025 | 35352 |
| 1737070500 | 7.08 | 0.4 | 5.99 | 6.68 | 7.08 | 6.68 | 51016 |
| 1736984100 | 6.68 | 0.41 | 6.54 | 6.47 | 6.73 | 6.3801 | 25818 |
| 1736897700 | 6.2699999 | -0.33 | -5.00 | 6.5 | 6.6 | 6.26 | 85051 |
| 1736811300 | 6.6 | -0.2 | -2.94 | 6.44 | 6.72 | 6.44 | 78219 |
| 1736552100 | 6.8 | -0.56 | -7.61 | 7.17 | 7.29 | 6.77 | 33701 |
| 1736379300 | 7.36 | -0.37 | -4.79 | 7.6 | 7.63 | 7.32 | 21884 |
| 1736292900 | 7.73 | -0.19 | -2.40 | 7.66 | 7.99 | 7.5688 | 54269 |
| 1736206500 | 7.92 | 0.18 | 2.33 | 7.8 | 8.115 | 7.78 | 49565 |
| 1735947300 | 7.74 | 0.2 | 2.65 | 7.65 | 7.95 | 7.3 | 33196 |
| 1735860900 | 7.54 | -0.06 | -0.79 | 7.5 | 7.755 | 7.3 | 23640 |
| 1735688100 | 7.6 | -0.25 | -3.18 | 7.84 | 7.88 | 7.59 | 22097 |
| 1735601700 | 7.85 | -0.2 | -2.48 | 8.09 | 8.18 | 7.73 | 38075 |
| 1735342500 | 8.05 | -0.08 | -0.98 | 8.2 | 8.215 | 7.83 | 83633 |
| 1735256100 | 8.13 | 0.18 | 2.26 | 7.87 | 8.21 | 7.69 | 53558 |
| 1735077840 | 7.95 | 0.1 | 1.27 | 7.85 | 8.0399999 | 7.59 | 56363 |
| 1734996900 | 7.85 | -0.06 | -0.76 | 7.83 | 7.87 | 7.69 | 48201 |
| 1734737700 | 7.91 | 0.1 | 1.28 | 7.96 | 8.07 | 7.81 | 73564 |
| 1734651300 | 7.81 | 0.17 | 2.23 | 7.62 | 8.0056 | 7.505 | 64580 |
| 1734564900 | 7.64 | -0.43 | -5.33 | 8.14 | 8.17 | 7.41 | 79953 |
| 1734478500 | 8.07 | -0.15 | -1.82 | 8.09 | 8.1554 | 7.98 | 45465 |
| 1734392100 | 8.22 | 0.1 | 1.23 | 8.08 | 8.22 | 7.9495 | 60139 |
| 1734132900 | 8.1199999 | -0.26 | -3.10 | 8.45 | 8.45 | 7.98 | 47451 |
| 1734046500 | 8.38 | 0.49 | 6.21 | 7.85 | 8.425 | 7.85 | 79923 |
| 1733960100 | 7.89 | -0.03 | -0.38 | 7.99 | 8.1171 | 7.89 | 65698 |
| 1733873700 | 7.92 | -0.07 | -0.88 | 8.06 | 8.1199 | 7.87 | 62514 |
| 1733787300 | 7.99 | 0.06 | 0.76 | 7.93 | 8.14 | 7.87 | 70241 |
| 1733528100 | 7.93 | 0.15 | 1.93 | 7.74 | 8.03 | 7.54 | 56220 |
| 1733441700 | 7.78 | -0.14 | -1.77 | 7.9 | 7.905 | 7.71 | 56569 |
| 1733355300 | 7.92 | 0.39 | 5.18 | 7.52 | 7.935 | 7.47 | 71518 |
| 1733268900 | 7.53 | -0.18 | -2.33 | 7.78 | 7.78 | 7.53 | 63861 |
| 1733182500 | 7.71 | 0.42 | 5.76 | 7.21 | 7.75 | 7.12 | 112933 |
| 1732917840 | 7.29 | 0.35 | 5.04 | 7 | 7.37 | 6.85 | 23150 |
| 1732750500 | 6.94 | 0.13 | 1.91 | 6.81 | 7.07 | 6.8 | 47683 |
| 1732664100 | 6.81 | -0.18 | -2.58 | 6.89 | 7.01 | 6.74 | 46250 |
| 1732577700 | 6.99 | 0.26 | 3.86 | 6.79 | 7.1 | 6.79 | 30140 |
| 1732318500 | 6.73 | -0.22 | -3.17 | 6.91 | 7.13 | 6.73 | 31743 |
| 1732232100 | 6.95 | 0.31 | 4.67 | 6.5 | 7.15 | 6.5 | 106857 |
| 1732145700 | 6.64 | -0.16 | -2.35 | 6.8 | 6.91 | 6.6201 | 77624 |
| 1732059300 | 6.8 | 0.15 | 2.26 | 6.89 | 7.09 | 6.8 | 90150 |
| 1731972900 | 6.65 | -0.37 | -5.27 | 7.01 | 7.01 | 6.6015 | 67459 |
| 1731713700 | 7.02 | 0.02 | 0.29 | 6.99 | 7.13 | 6.6 | 58641 |
| 1731627300 | 7 | 0.15 | 2.19 | 6.81 | 7.18 | 6.37 | 123657 |
| 1731540900 | 6.85 | 0.07 | 1.03 | 6.76 | 6.98 | 6.76 | 58673 |
| 1731454500 | 6.78 | 0.87 | 14.72 | 6.3099999 | 7.2504 | 6.3099999 | 247310 |
| 1731368100 | 5.91 | -0.25 | -4.06 | 6.28 | 6.28 | 5.89 | 47870 |
| 1731108900 | 6.16 | 0.16 | 2.67 | 6.0599999 | 6.3 | 5.88 | 38368 |
| 1731022500 | 6 | 0.18 | 3.09 | 5.89 | 6.09 | 5.82 | 34773 |
| 1730936100 | 5.82 | 0.45 | 8.38 | 5.61 | 5.9 | 5.23 | 133306 |
| 1730849700 | 5.37 | -0.01 | -0.19 | 5.32 | 5.5538999 | 5.3099999 | 21203 |
| 1730763300 | 5.38 | 0.16 | 3.07 | 5.25 | 5.5599999 | 5.25 | 46653 |
| 1730500500 | 5.22 | -0.05 | -0.95 | 5.24 | 5.415 | 5.22 | 41212 |
| 1730414100 | 5.2699999 | -0.04 | -0.75 | 5.3099999 | 5.409 | 5.16 | 32215 |
| 1730327700 | 5.3099999 | -0.01 | -0.19 | 5.32 | 5.38 | 5.28 | 25521 |
| 1730241300 | 5.32 | -0.1 | -1.85 | 5.4 | 5.57 | 5.28 | 27085 |
| 1730154900 | 5.42 | -0.15 | -2.69 | 5.55 | 5.67 | 5.42 | 52188 |
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
