Premium
Maravai LifeSciences Holdings Inc (MRVI)
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 | 0.27 | 15.5172413793 | 1.74 | 2.205 | 1.7 | 2065109 | 1.95548157 | CS |
| 4 | -0.26 | -11.4537444934 | 2.27 | 2.34 | 1.665 | 2591978 | 1.96522776 | CS |
| 12 | -2.8 | -58.2120582121 | 4.81 | 5.1 | 1.665 | 3441382 | 2.8269157 | CS |
| 26 | -5.1 | -71.7299578059 | 7.11 | 8.1927 | 1.665 | 2697801 | 3.88351707 | CS |
| 52 | -5.75 | -74.0979381443 | 7.76 | 11.555 | 1.665 | 2357026 | 5.95610233 | CS |
| 156 | -29.74 | -93.6692913386 | 31.75 | 35.82 | 1.665 | 2194036 | 10.59840906 | CS |
| 260 | -29.1 | -93.5390549662 | 31.11 | 63.55 | 1.665 | 2000977 | 17.63791455 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 2.0099999 | -0.04 | -1.71 | 2.0299999 | 2.115 | 1.99 | 1280268 |
| 1745620500 | 2.045 | -0.03 | -1.21 | 2.07 | 2.07 | 1.98 | 1154079 |
| 1745534100 | 2.07 | -0.03 | -1.43 | 2.11 | 2.14 | 2.02 | 1247305 |
| 1745447700 | 2.1 | 0.17 | 8.81 | 2 | 2.205 | 2 | 2177393 |
| 1745361300 | 1.93 | 0.16 | 9.04 | 1.79 | 1.975 | 1.775 | 3156844 |
| 1745274900 | 1.77 | 0 | 0.00 | 1.74 | 1.79 | 1.7 | 2589922 |
| 1744929300 | 1.77 | 0.05 | 2.91 | 1.69 | 1.79 | 1.665 | 2242198 |
| 1744842900 | 1.72 | -0.01 | -0.58 | 1.73 | 1.79 | 1.7 | 1199156 |
| 1744756500 | 1.73 | -0.04 | -2.26 | 1.77 | 1.77 | 1.68 | 2111963 |
| 1744670100 | 1.77 | -0.06 | -3.28 | 1.86 | 1.89 | 1.735 | 1847293 |
| 1744410900 | 1.83 | 0.05 | 2.81 | 1.77 | 1.84 | 1.72 | 1492272 |
| 1744324500 | 1.78 | -0.16 | -8.25 | 1.87 | 1.87 | 1.72 | 2871794 |
| 1744238100 | 1.94 | 0.06 | 3.19 | 1.83 | 2 | 1.74 | 2824817 |
| 1744151700 | 1.88 | -0.11 | -5.53 | 2.05 | 2.08 | 1.85 | 4734597 |
| 1744065300 | 1.99 | 0.05 | 2.58 | 1.86 | 2.15 | 1.78 | 2525986 |
| 1743806100 | 1.94 | -0.16 | -7.62 | 2.06 | 2.085 | 1.875 | 3414920 |
| 1743719700 | 2.1 | -0.11 | -4.98 | 2.14 | 2.175 | 2.09 | 2524663 |
| 1743633300 | 2.21 | 0.05 | 2.31 | 2.16 | 2.2599999 | 2.11 | 5184877 |
| 1743546900 | 2.16 | -0.05 | -2.26 | 2.22 | 2.25 | 2.085 | 2863732 |
| 1743460500 | 2.21 | -0.15 | -6.36 | 2.27 | 2.34 | 2.19 | 3083778 |
| 1743201300 | 2.36 | 0.01 | 0.43 | 2.35 | 2.415 | 2.33 | 2820413 |
| 1743114900 | 2.35 | -0.02 | -0.84 | 2.36 | 2.42 | 2.3 | 1692407 |
| 1743028500 | 2.37 | 0.07 | 3.04 | 2.31 | 2.43 | 2.2601 | 2611929 |
| 1742942100 | 2.3 | 0.06 | 2.68 | 2.25 | 2.37 | 2.25 | 3377302 |
| 1742855700 | 2.24 | -0.03 | -1.10 | 2.31 | 2.47 | 2.19 | 4730996 |
| 1742596500 | 2.265 | -0.14 | -5.63 | 2.12 | 2.38 | 2.12 | 12671437 |
| 1742510100 | 2.4 | -0.03 | -1.23 | 2.41 | 2.49 | 2.33 | 2838686 |
| 1742423700 | 2.43 | -0.15 | -5.81 | 2.56 | 2.67 | 2.25 | 5278973 |
| 1742337300 | 2.58 | -0.06 | -2.27 | 2.68 | 2.71 | 2.465 | 4177985 |
| 1742250900 | 2.64 | 0.19 | 7.76 | 2.5099999 | 2.64 | 2.49 | 2466695 |
| 1741991700 | 2.45 | 0.03 | 1.24 | 2.38 | 2.535 | 2.37 | 2747352 |
| 1741905300 | 2.42 | -0.19 | -7.28 | 2.58 | 2.62 | 2.41 | 2790230 |
| 1741818900 | 2.61 | -0.03 | -1.14 | 2.64 | 2.68 | 2.595 | 2339371 |
| 1741732500 | 2.64 | -0.22 | -7.69 | 2.89 | 2.9 | 2.595 | 2696246 |
| 1741646100 | 2.86 | -0.1 | -3.38 | 2.95 | 2.95 | 2.795 | 1937788 |
| 1741390500 | 2.96 | 0.29 | 10.86 | 2.63 | 3.055 | 2.63 | 4310708 |
| 1741304100 | 2.67 | -0.14 | -4.98 | 2.8 | 2.87 | 2.65 | 3851578 |
| 1741217700 | 2.81 | -0.03 | -1.06 | 2.81 | 2.87 | 2.725 | 7110707 |
| 1741131300 | 2.84 | -0.18 | -5.96 | 2.9504 | 2.97 | 2.8 | 4615917 |
| 1741044900 | 3.02 | -0.2 | -6.21 | 3.19 | 3.23 | 3 | 4229301 |
| 1740785700 | 3.22 | 0.17 | 5.57 | 3.015 | 3.3 | 2.97 | 2846812 |
| 1740699300 | 3.05 | -0.2 | -6.15 | 3.3 | 3.33 | 3.045 | 2955154 |
| 1740612900 | 3.25 | 0.11 | 3.50 | 2.995 | 3.33 | 2.995 | 4918687 |
| 1740526500 | 3.14 | -0.87 | -21.70 | 3.51 | 3.5559 | 2.93 | 22530138 |
| 1740440100 | 4.01 | -0.1 | -2.43 | 4.18 | 4.18 | 3.91 | 3310736 |
| 1740180900 | 4.11 | 0.16 | 4.05 | 4.05 | 4.3 | 3.93 | 5467592 |
| 1740094500 | 3.95 | -0.13 | -3.19 | 4.1495 | 4.265 | 3.94 | 4798573 |
| 1740008100 | 4.08 | -0.02 | -0.49 | 4.1 | 4.22 | 4.04 | 2291549 |
| 1739921700 | 4.1 | -0.1 | -2.38 | 4.23 | 4.32 | 4.065 | 1941089 |
| 1739576100 | 4.2 | 0.08 | 1.94 | 4.1849999 | 4.35 | 4.1 | 1578218 |
| 1739489700 | 4.12 | -0.14 | -3.29 | 4.25 | 4.315 | 4.045 | 2850985 |
| 1739403300 | 4.26 | 0.02 | 0.47 | 4.205 | 4.37 | 4.05 | 3554344 |
| 1739316900 | 4.24 | -0.06 | -1.40 | 4.3 | 4.36 | 4.16 | 2576274 |
| 1739230500 | 4.3 | -0.28 | -6.11 | 4.72 | 4.7699999 | 4.24 | 2664089 |
| 1738971300 | 4.58 | -0.37 | -7.47 | 4.91 | 4.98 | 4.5599999 | 1345255 |
| 1738884900 | 4.95 | 0.01 | 0.20 | 4.99 | 5.03 | 4.83 | 1035388 |
| 1738798500 | 4.94 | 0.17 | 3.56 | 4.7699999 | 5.0199999 | 4.76 | 1351600 |
| 1738712100 | 4.7699999 | -0.17 | -3.44 | 4.97 | 5.1 | 4.76 | 1787467 |
| 1738625700 | 4.94 | 0.01 | 0.20 | 4.8099999 | 5.05 | 4.75 | 1252584 |
| 1738366500 | 4.93 | -0.12 | -2.38 | 5.03 | 5.19 | 4.91 | 1413958 |
| 1738280100 | 5.05 | 0.02 | 0.40 | 5.07 | 5.22 | 4.93 | 3008198 |
| 1738193700 | 5.03 | -0.47 | -8.55 | 5.5 | 5.82 | 4.97 | 3654867 |
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
