Premium
Match Group Inc (MTCH)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.49 | 8.06347150259 | 30.88 | 33.72 | 30.51 | 5489928 | 31.6840841 | CS |
| 4 | 1.77 | 5.60126582278 | 31.6 | 34.8 | 29.95 | 4668344 | 32.07816102 | CS |
| 12 | -3.91 | -10.4881974249 | 37.28 | 38.77 | 29.95 | 4451164 | 33.81703803 | CS |
| 26 | 2.98 | 9.80585718987 | 30.39 | 38.84 | 29.125 | 4898592 | 34.13352671 | CS |
| 52 | -1.37 | -3.94358088659 | 34.74 | 42.425 | 27.655 | 5139461 | 34.22759087 | CS |
| 156 | -90.63 | -73.0887096774 | 124 | 136.99 | 27.655 | 4479923 | 45.58486791 | CS |
| 260 | -44.42 | -57.1024553284 | 77.79 | 182 | 27.655 | 3789610 | 68.64116592 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 31.64 | 0.56 | 1.80 | 31.13 | 31.785 | 30.96 | 5455009 |
| 1734564900 | 31.08 | -0.5 | -1.58 | 31.58 | 31.85 | 30.96 | 4671929 |
| 1734478500 | 31.58 | -0.78 | -2.41 | 32.17 | 32.45 | 31.45 | 4254066 |
| 1734392100 | 32.36 | 0.91 | 2.89 | 30.86 | 33.58 | 30.85 | 7309942 |
| 1734132900 | 31.45 | 0.87 | 2.84 | 30.63 | 31.49 | 30.51 | 6136466 |
| 1734046500 | 30.58 | -0.9 | -2.86 | 30.96 | 31.19 | 29.95 | 8780135 |
| 1733960100 | 31.48 | -1.57 | -4.75 | 31.46 | 32.78 | 30.78 | 9621409 |
| 1733873700 | 33.049999 | -0.34 | -1.02 | 33.409999 | 33.82 | 32.75 | 4809642 |
| 1733787300 | 33.39 | 0.46 | 1.40 | 33.17 | 34.8 | 33.009999 | 5361489 |
| 1733528100 | 32.93 | 0.34 | 1.04 | 32.64 | 33.025 | 32.5 | 3870572 |
| 1733441700 | 32.59 | -0.27 | -0.82 | 33.02 | 33.159999 | 32.549999 | 2878316 |
| 1733355300 | 32.86 | 0.01 | 0.03 | 33.14 | 33.28 | 32.729999 | 2435143 |
| 1733268900 | 32.85 | -0.35 | -1.05 | 33.24 | 33.695 | 32.82 | 3529828 |
| 1733182500 | 33.2 | 0.46 | 1.41 | 32.509999 | 33.28 | 32.33 | 3196564 |
| 1732917840 | 32.74 | 0.23 | 0.71 | 32.42 | 32.854999 | 32.409999 | 1338726 |
| 1732750500 | 32.509999 | -0.15 | -0.46 | 32.63 | 32.79 | 32.2 | 2538047 |
| 1732664100 | 32.659999 | 0.09 | 0.28 | 32.53 | 32.784999 | 31.772 | 2914238 |
| 1732577700 | 32.57 | 1.05 | 3.31 | 31.6 | 32.93 | 31.5901 | 7080806 |
| 1732318500 | 31.525 | 0.02 | 0.08 | 31.34 | 32.005 | 31.34 | 3749599 |
| 1732232100 | 31.5 | 1.09 | 3.58 | 30.48 | 31.62 | 30.22 | 5615458 |
| 1732145700 | 30.41 | 0.12 | 0.40 | 30.43 | 30.57 | 30.06 | 2166159 |
| 1732059300 | 30.29 | -0.22 | -0.72 | 30.17 | 30.5 | 30.12 | 2978314 |
| 1731972900 | 30.51 | -0.2 | -0.65 | 30.55 | 30.6499 | 30.15 | 3582514 |
| 1731713700 | 30.71 | -0.55 | -1.76 | 31.4 | 31.43 | 30.665 | 3737633 |
| 1731627300 | 31.26 | 0.52 | 1.69 | 30.62 | 31.515 | 30.62 | 3983183 |
| 1731540900 | 30.74 | -0.14 | -0.45 | 30.79 | 31.05 | 30.355 | 4842969 |
| 1731454500 | 30.88 | -1.06 | -3.32 | 31.49 | 31.75 | 30.33 | 6317082 |
| 1731368100 | 31.94 | 1.38 | 4.52 | 30.56 | 32.229999 | 30.56 | 6317753 |
| 1731108900 | 30.56 | -0.55 | -1.77 | 31.27 | 31.64 | 30.09 | 10143020 |
| 1731022500 | 31.11 | -6.77 | -17.87 | 32.09 | 32.759999 | 30.605 | 23728537 |
| 1730936100 | 37.88 | 0.94 | 2.54 | 37.67 | 38.04 | 37.15 | 7562741 |
| 1730849700 | 36.94 | 0.71 | 1.96 | 36.46 | 37.165 | 36.04 | 3401943 |
| 1730763300 | 36.23 | 0.54 | 1.51 | 35.81 | 36.54 | 35.71 | 3442228 |
| 1730500500 | 35.69 | -0.34 | -0.94 | 36.19 | 36.355 | 35.5801 | 4559326 |
| 1730414100 | 36.03 | -0.86 | -2.33 | 36.89 | 37.16 | 36.01 | 3564783 |
| 1730327700 | 36.89 | -0.05 | -0.14 | 37.02 | 37.7 | 36.82 | 3423393 |
| 1730241300 | 36.94 | -0.08 | -0.22 | 36.99 | 37.4 | 36.855 | 2488482 |
| 1730154900 | 37.02 | -0.19 | -0.51 | 37.19 | 37.675 | 36.99 | 2478883 |
| 1729895700 | 37.21 | -0.2 | -0.53 | 37.57 | 37.59 | 36.95 | 2288393 |
| 1729809300 | 37.41 | -0.2 | -0.53 | 37.68 | 37.94 | 37.36 | 2231343 |
| 1729722900 | 37.61 | -0.15 | -0.40 | 37.61 | 37.72 | 37.22 | 2677585 |
| 1729636500 | 37.76 | -0.09 | -0.24 | 37.86 | 37.9 | 37.49 | 2157495 |
| 1729550100 | 37.85 | -0.58 | -1.51 | 38.38 | 38.59 | 37.625 | 2629038 |
| 1729290900 | 38.43 | 0.4 | 1.05 | 38.1 | 38.625 | 38.055 | 2732849 |
| 1729204500 | 38.03 | 0.2 | 0.54 | 37.74 | 38.26 | 37.42 | 2548894 |
| 1729118100 | 37.825 | -0.8 | -2.06 | 38.69 | 38.77 | 37.82 | 2559944 |
| 1729031700 | 38.62 | 0.83 | 2.20 | 37.87 | 38.7162 | 37.79 | 3470798 |
| 1728945300 | 37.79 | 0.07 | 0.19 | 37.59 | 37.92 | 37.39 | 4386229 |
| 1728686100 | 37.72 | 1.17 | 3.20 | 36.63 | 37.82 | 36.63 | 3730808 |
| 1728599700 | 36.55 | -0.31 | -0.84 | 36.73 | 37.045 | 36.35 | 3651708 |
| 1728513300 | 36.86 | -0.86 | -2.28 | 37.64 | 37.69 | 36.81 | 3810682 |
| 1728426900 | 37.72 | 0.19 | 0.51 | 37.1 | 38.125 | 36.26 | 4433661 |
| 1728340500 | 37.53 | -0.07 | -0.19 | 37.57 | 38.41 | 37.28 | 4855400 |
| 1728081300 | 37.6 | 0.31 | 0.83 | 37.52 | 38.17 | 37.37 | 3737933 |
| 1727994900 | 37.29 | -0.16 | -0.43 | 37.29 | 37.69 | 37.17 | 3521407 |
| 1727908500 | 37.45 | -0.08 | -0.21 | 37.31 | 37.675 | 37.03 | 4373017 |
| 1727822100 | 37.53 | -0.31 | -0.82 | 38.1 | 38.1462 | 37.485 | 4188326 |
| 1727735700 | 37.84 | 0.03 | 0.08 | 37.76 | 37.97 | 37.52 | 3339284 |
| 1727476500 | 37.81 | 0.64 | 1.72 | 37.28 | 38.07 | 37.26 | 3830824 |
| 1727390100 | 37.17 | 0.17 | 0.46 | 37.5 | 37.8 | 37.105 | 2510618 |
| 1727303700 | 37 | -0.32 | -0.86 | 37 | 37.455 | 36.915 | 3934000 |
| 1727217300 | 37.32 | 0.55 | 1.50 | 37.12 | 37.46 | 36.76 | 3757449 |
| 1727130900 | 36.77 | 0.47 | 1.29 | 36.58 | 36.94 | 36.34 | 3077395 |
| 1726871700 | 36.3 | -0.54 | -1.47 | 36.47 | 36.49 | 35.8 | 12189921 |
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
