Premium
Motorcar Parts and Associates Inc (MPAA)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.94552529183 | 15.42 | 15.635 | 14.46 | 161864 | 14.89317562 | CS |
| 4 | 4.18 | 38.2084095064 | 10.94 | 15.635 | 10.38 | 153736 | 13.8660673 | CS |
| 12 | 4.16 | 37.9562043796 | 10.96 | 15.635 | 9.81 | 88510 | 12.63667331 | CS |
| 26 | 2.17 | 16.7567567568 | 12.95 | 15.635 | 9.29 | 113616 | 11.801214 | CS |
| 52 | 5.45 | 56.3598759049 | 9.67 | 18.12 | 9.29 | 152376 | 12.94541997 | CS |
| 156 | 8.7 | 135.514018692 | 6.42 | 18.12 | 4.36 | 123837 | 10.06173798 | CS |
| 260 | -7.66 | -33.6259877085 | 22.78 | 24.95 | 4.26 | 122749 | 10.69197669 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 15.36 | 0.43 | 2.88 | 15.13 | 15.49 | 15.01 | 173071 |
| 1781735700 | 14.93 | 0.39 | 2.68 | 14.54 | 15.1 | 14.5 | 111489 |
| 1781649300 | 14.54 | -0.31 | -2.09 | 14.85 | 15.075 | 14.46 | 223326 |
| 1781562900 | 14.85 | -0.24 | -1.59 | 15.42 | 15.635 | 14.79 | 139569 |
| 1781303700 | 15.09 | 0.14 | 0.94 | 14.95 | 15.22 | 14.53 | 146769 |
| 1781217300 | 14.95 | 0.52 | 3.60 | 14.68 | 15.22 | 14.5695 | 222650 |
| 1781130900 | 14.43 | 1.23 | 9.32 | 13.26 | 14.96 | 13.2 | 303999 |
| 1781044500 | 13.2 | -1.05 | -7.37 | 14.58 | 15.2695 | 13.08 | 289945 |
| 1780958100 | 14.25 | 3.66 | 34.56 | 14.01 | 15.3 | 12.94 | 716552 |
| 1780698900 | 10.59 | -0.08 | -0.75 | 10.53 | 11.0065 | 10.53 | 41917 |
| 1780612500 | 10.67 | 0.12 | 1.14 | 10.58 | 10.87 | 10.47 | 43800 |
| 1780526100 | 10.55 | -0.16 | -1.49 | 10.66 | 10.96 | 10.53 | 51435 |
| 1780439700 | 10.71 | 0.1 | 0.94 | 10.6 | 11.01 | 10.47 | 40400 |
| 1780353300 | 10.61 | -0.45 | -4.07 | 11.01 | 11.01 | 10.38 | 81661 |
| 1780094100 | 11.06 | -0.2 | -1.78 | 11.2 | 11.31 | 10.88 | 38282 |
| 1780007700 | 11.26 | 0.11 | 0.99 | 11.18 | 11.385 | 11.07 | 45339 |
| 1779921300 | 11.15 | 0.18 | 1.64 | 10.98 | 11.3581 | 10.77 | 48793 |
| 1779834900 | 10.97 | 0.06 | 0.55 | 10.94 | 11.085 | 10.66 | 47558 |
| 1779489300 | 10.91 | 0.05 | 0.46 | 10.86 | 11.1625 | 10.81 | 36487 |
| 1779402900 | 10.86 | 0.09 | 0.84 | 10.76 | 10.91 | 10.5701 | 47036 |
| 1779316500 | 10.77 | 0.3 | 2.87 | 10.48 | 10.9 | 10.48 | 28594 |
| 1779230100 | 10.47 | -0.07 | -0.62 | 10.42 | 10.745 | 10.1201 | 55715 |
| 1779143700 | 10.535 | -0.43 | -3.88 | 11.06 | 11.06 | 10.46 | 33340 |
| 1778884500 | 10.96 | -0.42 | -3.69 | 11.2 | 11.49 | 10.845 | 67715 |
| 1778798100 | 11.38 | 0.19 | 1.70 | 11.31 | 11.58 | 11.205 | 37462 |
| 1778711700 | 11.19 | -0.04 | -0.36 | 11.19 | 11.33 | 11.04 | 39810 |
| 1778625300 | 11.23 | -0.37 | -3.19 | 11.6 | 11.98 | 11.18 | 48671 |
| 1778538900 | 11.6 | -0.06 | -0.51 | 11.66 | 12 | 11.3301 | 41997 |
| 1778279700 | 11.66 | 0.19 | 1.66 | 11.45 | 11.83 | 11.45 | 30522 |
| 1778193300 | 11.47 | -0.15 | -1.29 | 11.66 | 11.94 | 11.25 | 41148 |
| 1778106900 | 11.62 | 0.27 | 2.38 | 11.51 | 11.745 | 11.4 | 39411 |
| 1778020500 | 11.35 | 0.22 | 1.93 | 11.18 | 11.55 | 11.13 | 32789 |
| 1777934100 | 11.135 | -0.11 | -0.93 | 11.14 | 11.5 | 11.06 | 40126 |
| 1777674900 | 11.24 | 0.02 | 0.18 | 11.21 | 11.365 | 11.01 | 65871 |
| 1777588500 | 11.22 | 0.25 | 2.28 | 10.93 | 11.63 | 10.93 | 68168 |
| 1777502100 | 10.97 | -0.13 | -1.17 | 11.03 | 11.31 | 10.93 | 65364 |
| 1777415700 | 11.1 | -0.52 | -4.48 | 11.55 | 11.73 | 11.05 | 55905 |
| 1777329300 | 11.62 | 0.11 | 0.96 | 11.55 | 11.98 | 11.55 | 61155 |
| 1777070100 | 11.51 | 0.04 | 0.35 | 11.4 | 11.73 | 11.365 | 51837 |
| 1776983700 | 11.47 | -0.1 | -0.86 | 11.51 | 11.63 | 11.335 | 30195 |
| 1776897300 | 11.57 | 0.08 | 0.70 | 11.53 | 11.69 | 10.8421 | 35121 |
| 1776810900 | 11.49 | -0.26 | -2.21 | 11.84 | 11.93 | 11.46 | 53332 |
| 1776724500 | 11.75 | 0.09 | 0.77 | 11.52 | 11.9 | 11.07 | 57157 |
| 1776465300 | 11.66 | 0.43 | 3.83 | 11.42 | 12 | 11.135 | 98798 |
| 1776378900 | 11.23 | 0.05 | 0.45 | 11.14 | 11.355 | 11.1 | 81695 |
| 1776292500 | 11.18 | -0.31 | -2.70 | 11.26 | 11.52 | 11.14 | 70560 |
| 1776206100 | 11.49 | 0.12 | 1.06 | 11.18 | 11.53 | 11.18 | 43495 |
| 1776119700 | 11.37 | -0.09 | -0.79 | 11.16 | 11.55 | 11.16 | 34932 |
| 1775860500 | 11.46 | 0.1 | 0.88 | 11.37 | 11.51 | 11.2 | 38527 |
| 1775774100 | 11.36 | 0.22 | 1.97 | 11.14 | 11.41 | 11.14 | 56050 |
| 1775687700 | 11.14 | 0.51 | 4.80 | 11.1 | 11.21 | 10.98 | 52965 |
| 1775601300 | 10.63 | 0.02 | 0.19 | 10.5 | 10.76 | 10.3744 | 61647 |
| 1775514900 | 10.61 | -0.18 | -1.67 | 10.84 | 10.89 | 9.81 | 65848 |
| 1775169300 | 10.79 | -0.12 | -1.10 | 10.8 | 11.0599 | 10.73 | 273502 |
| 1775082900 | 10.91 | -0.15 | -1.36 | 11.06 | 11.28 | 10.78 | 73151 |
| 1774996500 | 11.06 | 0.2 | 1.84 | 10.88 | 11.21 | 10.815 | 40527 |
| 1774910100 | 10.86 | -0.04 | -0.37 | 10.96 | 11.12 | 9.8600999 | 121215 |
| 1774650900 | 10.9 | -0.24 | -2.15 | 11.02 | 11.27 | 10.8 | 73985 |
| 1774564500 | 11.14 | -0.05 | -0.45 | 11.02 | 11.28 | 10.86 | 75456 |
| 1774478100 | 11.19 | 0.36 | 3.32 | 10.92 | 11.2 | 10.7 | 83557 |
| 1774391700 | 10.83 | 0.09 | 0.84 | 10.59 | 10.99 | 10.59 | 93948 |
| 1774305300 | 10.74 | 0.53 | 5.19 | 10.4 | 10.83 | 10.345 | 119324 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
