Premium
Matterport Inc (MTTR)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -2.67489711934 | 4.86 | 4.98 | 4.7 | 4457437 | 4.87629614 | CS |
| 4 | -0.19 | -3.86178861789 | 4.92 | 4.98 | 4.61 | 2796704 | 4.83747468 | CS |
| 12 | -0.03 | -0.63025210084 | 4.76 | 5 | 4.46 | 2303480 | 4.78175868 | CS |
| 26 | 0.26 | 5.81655480984 | 4.47 | 5 | 3.99 | 1934256 | 4.6160689 | CS |
| 52 | 2.4 | 103.004291845 | 2.33 | 5 | 1.73 | 2703418 | 3.9453469 | CS |
| 156 | -10.52 | -68.9836065574 | 15.25 | 15.27 | 1.73 | 3965852 | 4.92308226 | CS |
| 260 | -9.4979 | -66.755459344 | 14.2279 | 37.59 | 1.73 | 4132547 | 7.88325219 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 4.79 | -0.06 | -1.24 | 4.8099999 | 4.82 | 4.72 | 7181551 |
| 1736552100 | 4.85 | -0.11 | -2.22 | 4.75 | 4.89 | 4.7 | 10888720 |
| 1736379300 | 4.96 | 0.07 | 1.43 | 4.89 | 4.98 | 4.87 | 2510039 |
| 1736292900 | 4.89 | -0.01 | -0.20 | 4.91 | 4.925 | 4.86 | 2880017 |
| 1736206500 | 4.9 | 0.04 | 0.82 | 4.86 | 4.93 | 4.86 | 1550970 |
| 1735947300 | 4.86 | -0.02 | -0.41 | 4.89 | 4.8949999 | 4.8099999 | 1184187 |
| 1735860900 | 4.88 | 0.14 | 2.95 | 4.8 | 4.95 | 4.73 | 3635036 |
| 1735688100 | 4.74 | 0.02 | 0.42 | 4.71 | 4.7634999 | 4.7 | 1156243 |
| 1735601700 | 4.72 | 0 | 0.00 | 4.69 | 4.74 | 4.665 | 1282376 |
| 1735342500 | 4.72 | -0.06 | -1.26 | 4.73 | 4.76 | 4.66 | 2048288 |
| 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 | 4650119 |
| 1734737700 | 4.74 | -0.12 | -2.47 | 4.8099999 | 4.86 | 4.72 | 3751088 |
| 1734651300 | 4.86 | -0.02 | -0.41 | 4.89 | 4.915 | 4.855 | 2585740 |
| 1734564900 | 4.88 | -0.04 | -0.81 | 4.92 | 4.97 | 4.855 | 3120460 |
| 1734478500 | 4.92 | -0.04 | -0.81 | 4.955 | 4.965 | 4.91 | 2194129 |
| 1734392100 | 4.96 | -0.01 | -0.20 | 4.92 | 4.98 | 4.9 | 1948105 |
| 1734132900 | 4.97 | 0.02 | 0.40 | 4.94 | 5 | 4.9349999 | 2222119 |
| 1734046500 | 4.95 | 0.04 | 0.81 | 4.8949999 | 4.97 | 4.88 | 1927258 |
| 1733960100 | 4.91 | 0.04 | 0.82 | 4.86 | 4.91 | 4.84 | 2053761 |
| 1733873700 | 4.87 | -0.01 | -0.20 | 4.825 | 4.915 | 4.82 | 1805230 |
| 1733787300 | 4.88 | -0.02 | -0.41 | 4.965 | 4.9688 | 4.84 | 2676707 |
| 1733528100 | 4.9 | 0.14 | 2.94 | 4.79 | 4.9 | 4.78 | 2238547 |
| 1733441700 | 4.76 | 0.01 | 0.21 | 4.71 | 4.78 | 4.705 | 1678546 |
| 1733355300 | 4.75 | 0.03 | 0.64 | 4.72 | 4.76 | 4.71 | 2351421 |
| 1733268900 | 4.72 | -0.03 | -0.63 | 4.715 | 4.75 | 4.6912 | 3437513 |
| 1733182500 | 4.75 | -0.01 | -0.21 | 4.765 | 4.7699999 | 4.71 | 3705597 |
| 1732917840 | 4.76 | -0.1 | -2.06 | 4.86 | 4.89 | 4.75 | 1092357 |
| 1732750500 | 4.86 | -0.03 | -0.61 | 4.925 | 4.98 | 4.845 | 2910133 |
| 1732664100 | 4.89 | 0.01 | 0.20 | 4.83 | 4.94 | 4.83 | 1650375 |
| 1732577700 | 4.88 | 0.03 | 0.62 | 4.87 | 4.95 | 4.82 | 2871783 |
| 1732318500 | 4.85 | 0.07 | 1.46 | 4.805 | 4.88 | 4.8 | 1349326 |
| 1732232100 | 4.78 | 0.08 | 1.70 | 4.705 | 4.82 | 4.675 | 2637392 |
| 1732145700 | 4.7 | 0.02 | 0.43 | 4.64 | 4.73 | 4.64 | 1335755 |
| 1732059300 | 4.68 | 0.03 | 0.65 | 4.62 | 4.69 | 4.615 | 898291 |
| 1731972900 | 4.65 | -0.03 | -0.64 | 4.64 | 4.71 | 4.62 | 1875012 |
| 1731713700 | 4.68 | -0.1 | -2.09 | 4.745 | 4.765 | 4.6 | 1647091 |
| 1731627300 | 4.78 | 0.02 | 0.42 | 4.73 | 4.78 | 4.73 | 1037984 |
| 1731540900 | 4.76 | -0.07 | -1.45 | 4.71 | 4.8099999 | 4.62 | 2713075 |
| 1731454500 | 4.83 | -0.03 | -0.62 | 4.8 | 4.85 | 4.76 | 1484794 |
| 1731368100 | 4.86 | 0.04 | 0.83 | 4.82 | 4.88 | 4.7619 | 1764547 |
| 1731108900 | 4.82 | 0.03 | 0.63 | 4.78 | 4.83 | 4.76 | 1223886 |
| 1731022500 | 4.79 | -0.04 | -0.83 | 4.74 | 4.855 | 4.735 | 2829922 |
| 1730936100 | 4.83 | 0.32 | 7.10 | 4.69 | 4.84 | 4.6021 | 4419773 |
| 1730849700 | 4.51 | 0.02 | 0.45 | 4.505 | 4.58 | 4.485 | 1652314 |
| 1730763300 | 4.49 | -0.06 | -1.32 | 4.53 | 4.55 | 4.46 | 1547228 |
| 1730500500 | 4.55 | 0 | 0.00 | 4.58 | 4.6 | 4.51 | 1355565 |
| 1730414100 | 4.55 | -0.01 | -0.22 | 4.51 | 4.58 | 4.5 | 1208703 |
| 1730327700 | 4.5599999 | 0.01 | 0.22 | 4.525 | 4.61 | 4.495 | 2724888 |
| 1730241300 | 4.55 | -0.05 | -1.09 | 4.595 | 4.62 | 4.51 | 3017722 |
| 1730154900 | 4.6 | 0.03 | 0.66 | 4.59 | 4.61 | 4.55 | 1590916 |
| 1729895700 | 4.57 | -0.1 | -2.14 | 4.68 | 4.69 | 4.55 | 2345735 |
| 1729809300 | 4.67 | 0.08 | 1.74 | 4.62 | 4.7 | 4.6 | 1205624 |
| 1729722900 | 4.59 | -0.22 | -4.57 | 4.75 | 4.75 | 4.5 | 4193310 |
| 1729636500 | 4.8099999 | 0.02 | 0.42 | 4.8099999 | 4.82 | 4.76 | 1530908 |
| 1729550100 | 4.79 | -0.01 | -0.21 | 4.76 | 4.85 | 4.71 | 1239819 |
| 1729290900 | 4.8 | 0.01 | 0.21 | 4.78 | 4.87 | 4.72 | 2571720 |
| 1729204500 | 4.79 | -0.03 | -0.62 | 4.83 | 4.85 | 4.765 | 1423917 |
| 1729118100 | 4.82 | 0.02 | 0.42 | 4.76 | 4.83 | 4.76 | 1172383 |
| 1729031700 | 4.8 | 0.01 | 0.21 | 4.7699999 | 4.82 | 4.735 | 1428112 |
| 1728945300 | 4.79 | 0.01 | 0.21 | 4.76 | 4.8 | 4.74 | 1595739 |
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
