Premium
Marqeta Inc (MQ)
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 | 12.62 | 299.762470309 | 4.21 | 17.65 | 3.99 | 2903276 | 6.99050435 | CS |
| 4 | 12.95 | 333.762886598 | 3.88 | 17.65 | 3.71 | 4615163 | 4.35709092 | CS |
| 12 | 13.01 | 340.57591623 | 3.82 | 17.65 | 3.71 | 4303580 | 4.20436767 | CS |
| 26 | 11.94 | 244.171779141 | 4.89 | 17.65 | 3.71 | 3964622 | 4.18158236 | CS |
| 52 | 10.9 | 183.811129848 | 5.93 | 17.65 | 3.71 | 4118464 | 4.80548181 | CS |
| 156 | 12.02 | 249.896049896 | 4.81 | 17.65 | 3.37 | 5172250 | 5.01150073 | CS |
| 260 | -12.81 | -43.2186234818 | 29.64 | 37.9 | 3.37 | 5829419 | 7.75820269 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 17.41 | 0.79 | 4.75 | 16.48 | 17.65 | 16.48 | 1499661 |
| 1782945300 | 16.62 | 0.38 | 2.34 | 16.27 | 17.23 | 16.059999 | 1076766 |
| 1782858900 | 16.239999 | -0.48 | -2.87 | 16.68 | 16.719999 | 15.96 | 1243337 |
| 1782772500 | 16.719999 | 0 | 0.00 | 16.84 | 17.28 | 16.6 | 1015832 |
| 1782513300 | 16.719999 | 0.92 | 5.82 | 15.96 | 16.84 | 15.92 | 3320621 |
| 1782426900 | 15.8 | -0.08 | -0.50 | 15.88 | 16.1596 | 15.76 | 658349 |
| 1782340500 | 15.88 | 0.56 | 3.66 | 15.28 | 16 | 15.2624 | 1183811 |
| 1782254100 | 15.32 | 0.28 | 1.86 | 15.08 | 15.464 | 15.04 | 875068 |
| 1782167700 | 15.04 | -0.48 | -3.09 | 15.44 | 15.56 | 14.84 | 935960 |
| 1781822100 | 15.52 | 0.04 | 0.26 | 15.64 | 15.96 | 15.44 | 1328504 |
| 1781735700 | 15.48 | -0.12 | -0.77 | 15.56 | 16 | 15.34 | 1060686 |
| 1781649300 | 15.6 | 0.04 | 0.26 | 15.64 | 16.12 | 15.56 | 1177153 |
| 1781562900 | 15.56 | 0.24 | 1.57 | 15.4 | 15.7 | 15.36 | 1122383 |
| 1781303700 | 15.32 | 0.2 | 1.32 | 15.12 | 15.54 | 14.88 | 1876665 |
| 1781217300 | 15.12 | -0.2 | -1.31 | 15.36 | 15.36 | 14.96 | 811385 |
| 1781130900 | 15.32 | -0.56 | -3.53 | 15.68 | 15.88 | 15.24 | 1037567 |
| 1781044500 | 15.88 | 0.6 | 3.93 | 15.24 | 15.96 | 15.08 | 1574903 |
| 1780958100 | 15.28 | -0.24 | -1.55 | 15.52 | 15.54 | 15.1 | 901897 |
| 1780698900 | 15.52 | -0.6 | -3.72 | 16 | 16.28 | 15.24 | 1459334 |
| 1780612500 | 16.12 | 0.64 | 4.13 | 15.76 | 16.16 | 15.6 | 1550914 |
| 1780526100 | 15.48 | -0.92 | -5.61 | 16.16 | 16.2 | 15 | 1868749 |
| 1780439700 | 16.399999 | -1 | -5.75 | 17.12 | 17.28 | 16.3744 | 1687416 |
| 1780353300 | 17.4 | 1.16 | 7.14 | 16.239999 | 17.44 | 16.219999 | 2388841 |
| 1780094100 | 16.239999 | 0.48 | 3.05 | 15.88 | 16.88 | 15.88 | 1446566 |
| 1780007700 | 15.76 | 0.48 | 3.14 | 15.32 | 15.92 | 15.32 | 903005 |
| 1779921300 | 15.28 | -0.08 | -0.52 | 15.24 | 15.504 | 14.88 | 2114093 |
| 1779834900 | 15.36 | -0.52 | -3.27 | 15.86 | 15.92 | 15.18 | 1476417 |
| 1779489300 | 15.88 | 0.08 | 0.51 | 15.92 | 16.079999 | 15.72 | 482328 |
| 1779402900 | 15.8 | -0.2 | -1.25 | 15.8 | 15.92 | 15.52 | 806316 |
| 1779316500 | 16 | 0.16 | 1.01 | 15.72 | 16.1 | 15.52 | 596848 |
| 1779230100 | 15.84 | 0.08 | 0.51 | 16 | 16.14 | 15.64 | 785353 |
| 1779143700 | 15.76 | 0.52 | 3.41 | 15.16 | 15.84 | 15.08 | 782635 |
| 1778884500 | 15.24 | -0.2 | -1.30 | 15.4 | 15.62 | 15.2 | 789544 |
| 1778798100 | 15.44 | -0.08 | -0.52 | 15.6 | 15.82 | 15.34 | 795688 |
| 1778711700 | 15.52 | -0.44 | -2.76 | 15.72 | 15.84 | 15.12 | 1026477 |
| 1778625300 | 15.96 | -0.26 | -1.60 | 16.32 | 16.399999 | 15.76 | 764403 |
| 1778538900 | 16.219999 | -0.46 | -2.76 | 16.6 | 16.84 | 16.04 | 819486 |
| 1778279700 | 16.68 | -0.08 | -0.48 | 16.719999 | 16.92 | 16.48 | 907087 |
| 1778193300 | 16.76 | 0.22 | 1.33 | 16.68 | 17.2 | 16.42 | 1044761 |
| 1778106900 | 16.54 | -1.38 | -7.70 | 17 | 17.16 | 15.6 | 1891626 |
| 1778020500 | 17.92 | -0.16 | -0.88 | 18 | 18.58 | 17.8 | 1746027 |
| 1777934100 | 18.08 | 0.76 | 4.39 | 17.32 | 18.16 | 17.25 | 911824 |
| 1777674900 | 17.32 | -0.04 | -0.23 | 17.56 | 17.92 | 17.26 | 889844 |
| 1777588500 | 17.36 | -0.32 | -1.81 | 17.4 | 18.08 | 17.32 | 1127931 |
| 1777502100 | 17.68 | 0.24 | 1.38 | 17.28 | 17.8 | 17.28 | 718805 |
| 1777415700 | 17.44 | 0.04 | 0.23 | 17.56 | 17.76 | 17.3 | 422071 |
| 1777329300 | 17.4 | 0.16 | 0.93 | 17.2 | 17.6388 | 17.16 | 968688 |
| 1777070100 | 17.24 | 0.08 | 0.47 | 17.12 | 17.42 | 16.92 | 607978 |
| 1776983700 | 17.16 | -0.72 | -4.03 | 17.76 | 17.92 | 17 | 689074 |
| 1776897300 | 17.88 | 0.16 | 0.90 | 17.8 | 17.96 | 17.56 | 511900 |
| 1776810900 | 17.72 | -0.12 | -0.67 | 17.8 | 18.14 | 17.68 | 896713 |
| 1776724500 | 17.84 | 0.28 | 1.59 | 17.52 | 17.9 | 17.48 | 1013600 |
| 1776465300 | 17.56 | 0.84 | 5.02 | 16.92 | 17.68 | 16.9 | 965211 |
| 1776378900 | 16.719999 | 0.24 | 1.46 | 16.44 | 16.88 | 16.44 | 900278 |
| 1776292500 | 16.48 | 0.24 | 1.48 | 16.239999 | 16.6 | 16.2 | 805150 |
| 1776206100 | 16.239999 | 0.12 | 0.74 | 16.12 | 16.52 | 16.12 | 441905 |
| 1776119700 | 16.12 | 0.72 | 4.68 | 15.28 | 16.16 | 15.28 | 566492 |
| 1775860500 | 15.4 | -0.52 | -3.27 | 15.88 | 15.96 | 15.34 | 539604 |
| 1775774100 | 15.92 | -0.36 | -2.21 | 16.239999 | 16.239999 | 15.32 | 882295 |
| 1775687700 | 16.28 | 0.32 | 2.01 | 16.48 | 16.68 | 16.18 | 809863 |
| 1775601300 | 15.96 | -0.04 | -0.25 | 15.84 | 16.18 | 15.76 | 718841 |
| 1775514900 | 16 | 0.12 | 0.76 | 15.76 | 16.2 | 15.72 | 554164 |
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.
