Premium
Match Group Inc (MTCH)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.41 | 4.50047877434 | 31.33 | 32.82 | 30.685 | 3924640 | 31.61116469 | CS |
| 4 | 1.07 | 3.37859172719 | 31.67 | 33.89 | 30.685 | 3801564 | 32.57914542 | CS |
| 12 | -4.83 | -12.8560021294 | 37.57 | 38.04 | 29.95 | 4647911 | 32.48794216 | CS |
| 26 | -1.45 | -4.24100614215 | 34.19 | 38.84 | 29.95 | 4548909 | 34.54334185 | CS |
| 52 | -3.21 | -8.92906815021 | 35.95 | 39.91 | 27.655 | 4984549 | 33.94140019 | CS |
| 156 | -85.35 | -72.2753831823 | 118.09 | 122.08 | 27.655 | 4532723 | 44.42984444 | CS |
| 260 | -59.24 | -64.4053055012 | 91.98 | 182 | 27.655 | 3827623 | 67.94353175 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 32.74 | 0.02 | 0.06 | 33.14 | 33.18 | 32.45 | 4687221 |
| 1737070500 | 32.72 | 0.65 | 2.03 | 31.96 | 32.82 | 31.8 | 3194416 |
| 1736984100 | 32.07 | 0.38 | 1.20 | 32.36 | 32.59 | 32.009999 | 3982355 |
| 1736897700 | 31.69 | 0.52 | 1.67 | 31.02 | 32.09 | 31.02 | 3066868 |
| 1736811300 | 31.17 | 0.36 | 1.17 | 30.78 | 31.25 | 30.685 | 5287417 |
| 1736552100 | 30.81 | -1.05 | -3.30 | 31.33 | 31.4273 | 30.78 | 4092145 |
| 1736379300 | 31.86 | -0.54 | -1.67 | 32.02 | 32.2 | 31.61 | 3461142 |
| 1736292900 | 32.4 | -0.98 | -2.94 | 33.38 | 33.8 | 32.34 | 4910504 |
| 1736206500 | 33.38 | 0.7 | 2.14 | 32.64 | 33.52 | 32.64 | 3782486 |
| 1735947300 | 32.68 | 0.07 | 0.21 | 32.75 | 32.88 | 32.369999 | 2566191 |
| 1735860900 | 32.61 | -0.1 | -0.31 | 32.97 | 33.2 | 32.455 | 2364379 |
| 1735688100 | 32.71 | -0.09 | -0.27 | 32.909999 | 33.15 | 32.619999 | 5502210 |
| 1735601700 | 32.799999 | -0.37 | -1.12 | 32.479999 | 32.939999 | 32.02 | 2521200 |
| 1735342500 | 33.17 | -0.26 | -0.78 | 33.299999 | 33.6786 | 32.96 | 1872846 |
| 1735256100 | 33.43 | 0.21 | 0.63 | 33.02 | 33.7 | 32.920499 | 1618589 |
| 1735077840 | 33.22 | 0.36 | 1.10 | 32.64 | 33.27 | 32.509999 | 1267751 |
| 1734996900 | 32.86 | -0.9 | -2.67 | 33.54 | 33.85 | 32.65 | 3826535 |
| 1734737700 | 33.76 | 2.12 | 6.70 | 31.67 | 33.89 | 31.56 | 11309554 |
| 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 |
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
