Premium
Matterport Inc (MTTR)
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 | 0 | 0 | 5.38 | 5.38 | 5.38 | 0 | 0 | CS |
| 4 | 0.17 | 3.26295585413 | 5.21 | 5.46 | 5.1945 | 3589798 | 5.39024982 | CS |
| 12 | 0.64 | 13.5021097046 | 4.74 | 5.46 | 4.66 | 3705350 | 5.20164934 | CS |
| 26 | 0.81 | 17.7242888403 | 4.57 | 5.46 | 4.42 | 2773346 | 5.0066999 | CS |
| 52 | 3.58 | 198.888888889 | 1.8 | 5.46 | 1.73 | 2947162 | 4.52113669 | CS |
| 156 | -2.34 | -30.310880829 | 7.72 | 9.36 | 1.73 | 3420661 | 4.12227938 | CS |
| 260 | -8.8479 | -62.1869706703 | 14.2279 | 37.59 | 1.73 | 4125000 | 7.76466576 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1741991700 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1741905300 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1741818900 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1741732500 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1741646100 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1741390500 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1741304100 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1741217700 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1741131300 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1741044900 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1740785700 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1740699300 | 5.38 | -0.06 | -1.10 | 5.42 | 5.445 | 5.35 | 13993520 |
| 1740612900 | 5.44 | 0.04 | 0.74 | 5.39 | 5.46 | 5.37 | 9104956 |
| 1740526500 | 5.4 | 0.01 | 0.19 | 5.33 | 5.41 | 5.325 | 3464347 |
| 1740440100 | 5.39 | 0.05 | 0.94 | 5.34 | 5.39 | 5.33 | 8221946 |
| 1740180900 | 5.34 | -0.09 | -1.66 | 5.43 | 5.45 | 5.315 | 7817076 |
| 1740094500 | 5.43 | -0.01 | -0.18 | 5.43 | 5.45 | 5.385 | 12582964 |
| 1740008100 | 5.44 | 0.16 | 3.03 | 5.25 | 5.46 | 5.235 | 8777332 |
| 1739921700 | 5.28 | 0.03 | 0.57 | 5.21 | 5.3 | 5.1945 | 8027091 |
| 1739576100 | 5.25 | 0.04 | 0.77 | 5.19 | 5.295 | 5.1849999 | 6026941 |
| 1739489700 | 5.21 | -0.01 | -0.19 | 5.25 | 5.25 | 5.16 | 4864582 |
| 1739403300 | 5.22 | -0.09 | -1.60 | 5.22 | 5.2699999 | 5.1849999 | 5493155 |
| 1739316900 | 5.305 | 0 | 0.09 | 5.3 | 5.32 | 5.3 | 2411455 |
| 1739230500 | 5.3 | -0.02 | -0.38 | 5.33 | 5.35 | 5.3 | 2567087 |
| 1738971300 | 5.32 | 0.04 | 0.76 | 5.3 | 5.36 | 5.2699999 | 5209764 |
| 1738884900 | 5.28 | -0.02 | -0.38 | 5.3 | 5.32 | 5.25 | 8383044 |
| 1738798500 | 5.3 | -0.01 | -0.19 | 5.29 | 5.33 | 5.26 | 4002723 |
| 1738712100 | 5.3099999 | 0.07 | 1.34 | 5.19 | 5.36 | 5.19 | 7384501 |
| 1738625700 | 5.24 | 0.03 | 0.58 | 5.1 | 5.28 | 5.1 | 3355278 |
| 1738366500 | 5.21 | 0.05 | 0.97 | 5.18 | 5.23 | 5.16 | 2760963 |
| 1738280100 | 5.16 | -0.02 | -0.39 | 5.2 | 5.21 | 5.115 | 3368950 |
| 1738193700 | 5.18 | -0.04 | -0.77 | 5.23 | 5.24 | 5.16 | 2827775 |
| 1738107300 | 5.22 | 0.02 | 0.38 | 5.2 | 5.25 | 5.195 | 1996499 |
| 1738020900 | 5.2 | -0.01 | -0.19 | 5.14 | 5.23 | 5.115 | 4766928 |
| 1737761700 | 5.21 | 0.06 | 1.17 | 5.23 | 5.24 | 5.2 | 2551108 |
| 1737675300 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1737588900 | 5.15 | -0.01 | -0.10 | 5.15 | 5.175 | 5.12 | 3324932 |
| 1737502500 | 5.155 | 0.02 | 0.29 | 5.13 | 5.17 | 5.1001 | 2731898 |
| 1737156900 | 5.14 | 0.08 | 1.58 | 5.09 | 5.17 | 5.0599999 | 3475323 |
| 1737070500 | 5.0599999 | 0.01 | 0.20 | 5.03 | 5.07 | 4.96 | 5534191 |
| 1736984100 | 5.05 | 0.22 | 4.55 | 4.93 | 5.08 | 4.88 | 6662873 |
| 1736897700 | 4.83 | 0.04 | 0.84 | 4.84 | 4.85 | 4.8 | 3170543 |
| 1736811300 | 4.79 | -0.06 | -1.24 | 4.8099999 | 4.82 | 4.72 | 7181551 |
| 1736552100 | 4.85 | -0.11 | -2.22 | 4.8 | 4.89 | 4.7 | 11264699 |
| 1736379300 | 4.96 | 0.07 | 1.43 | 4.89 | 4.98 | 4.87 | 2521194 |
| 1736292900 | 4.89 | -0.01 | -0.20 | 4.89 | 4.925 | 4.86 | 2908075 |
| 1736206500 | 4.9 | 0.04 | 0.82 | 4.84 | 4.93 | 4.84 | 1597500 |
| 1735947300 | 4.86 | -0.02 | -0.41 | 4.88 | 4.8949999 | 4.8099999 | 1221681 |
| 1735860900 | 4.88 | 0.14 | 2.95 | 4.8 | 4.95 | 4.73 | 4032805 |
| 1735688100 | 4.74 | 0.02 | 0.42 | 4.71 | 4.7634999 | 4.7 | 1156243 |
| 1735601700 | 4.72 | 0 | 0.00 | 4.68 | 4.74 | 4.665 | 1334743 |
| 1735342500 | 4.72 | -0.06 | -1.26 | 4.73 | 4.76 | 4.66 | 2058523 |
| 1735256100 | 4.78 | -0.01 | -0.21 | 4.75 | 4.795 | 4.68 | 1228747 |
| 1735077840 | 4.79 | 0.06 | 1.27 | 4.74 | 4.8 | 4.71 | 929704 |
| 1734996900 | 4.73 | -0.01 | -0.21 | 4.75 | 4.7699999 | 4.61 | 4664978 |
| 1734737700 | 4.74 | -0.12 | -2.47 | 4.82 | 4.86 | 4.72 | 4113329 |
| 1734651300 | 4.86 | -0.02 | -0.41 | 4.87 | 4.915 | 4.855 | 2666736 |
| 1734564900 | 4.88 | -0.04 | -0.81 | 4.92 | 4.97 | 4.855 | 3143445 |
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
