Premium
Mullen Automotive Inc (MULN)
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 | -1.35 | -48.5611510791 | 2.78 | 3.06 | 1.42 | 2162590 | 2.03156712 | CS |
| 4 | -13.69 | -90.5423280423 | 15.12 | 21.276 | 1.42 | 12830602 | 9.46455326 | CS |
| 12 | -101.77 | -98.6143410853 | 103.2 | 104.4 | 1.42 | 12717584 | 25.7568161 | CS |
| 26 | -1047.97 | -99.8637316562 | 1049.4 | 1209.6 | 1.42 | 11106883 | 352.18497801 | CS |
| 52 | -38338.57 | -99.9962702139 | 38340 | 47100 | 1.42 | 13518950 | 4273.02103941 | CS |
| 156 | -105630.561353 | -99.9986462435 | 105631.991353 | 575572.199063 | 1.42 | 100914433 | 51553.9453995 | CS |
| 260 | -1725334.89813 | -99.9999171176 | 1725336.32812 | 2193247.54031 | 1.42 | 93511941 | 55086.2114527 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.53 | -0.05 | -3.16 | 1.48 | 1.6097 | 1.35 | 1790804 |
| 1741304100 | 1.58 | -0.27 | -14.59 | 1.75 | 1.8999 | 1.55 | 1788772 |
| 1741217700 | 1.85 | -0.3 | -13.95 | 2.0099999 | 2.21 | 1.82 | 2083161 |
| 1741131300 | 2.15 | 0.09 | 4.37 | 2.0299999 | 2.84 | 2.0299999 | 3845997 |
| 1741044900 | 2.06 | -0.51 | -19.84 | 2.61 | 3.06 | 2.05 | 1835232 |
| 1740785700 | 2.57 | -0.39 | -13.18 | 2.7799999 | 2.8849999 | 2.5 | 1259787 |
| 1740699300 | 2.96 | -1.08 | -26.73 | 3.73 | 3.75 | 2.85 | 3887335 |
| 1740612900 | 4.04 | 1.68 | 71.19 | 4.95 | 5.68 | 3.2799999 | 94540258 |
| 1740526500 | 2.36 | -0.91 | -27.83 | 2.93 | 3.0998 | 2.29 | 1737182 |
| 1740440100 | 3.27 | -0.74 | -18.45 | 4.01 | 4.01 | 3.25 | 1255764 |
| 1740180900 | 4.01 | -1.13 | -21.98 | 5.19 | 5.4 | 3.96 | 1479216 |
| 1740094500 | 5.14 | -2.01 | -28.11 | 6.76 | 6.8289 | 4.945 | 1348019 |
| 1740008100 | 7.15 | -2.75 | -27.78 | 9.05 | 9.16 | 7.05 | 998978 |
| 1739921700 | 9.9 | -1.92 | -16.24 | 11 | 11.16 | 9.312 | 443453 |
| 1739576100 | 11.82 | -1.65 | -12.25 | 13.44 | 13.8 | 11.412 | 292325 |
| 1739489700 | 13.47 | -4.77 | -26.15 | 19.02 | 21.276 | 12.666 | 623772 |
| 1739403300 | 18.24 | 2.79 | 18.06 | 13.866 | 19.8 | 13.866 | 444672 |
| 1739316900 | 15.45 | 1.89 | 13.94 | 14.112 | 17.514 | 13.5 | 437478 |
| 1739230500 | 13.56 | 0.6 | 4.63 | 13.182 | 13.896 | 12.629999 | 122670 |
| 1738971300 | 12.96 | -2.58 | -16.60 | 15.12 | 15.354 | 10.799999 | 200386 |
| 1738884900 | 15.54 | -0.07 | -0.42 | 15.6 | 16.29 | 14.76 | 101214 |
| 1738798500 | 15.606 | -0.59 | -3.67 | 15.75 | 16.038 | 14.502 | 111046 |
| 1738712100 | 16.2 | 0.48 | 3.05 | 15.6 | 16.998 | 15.3 | 169599 |
| 1738625700 | 15.72 | -1.43 | -8.33 | 16.08 | 16.494 | 15.036 | 171850 |
| 1738366500 | 17.148 | 1.36 | 8.63 | 15.846 | 23.94 | 15.588 | 1268550 |
| 1738280100 | 15.786 | -1.61 | -9.28 | 16.542 | 17.099999 | 14.927999 | 232529 |
| 1738193700 | 17.4 | -0.12 | -0.68 | 20.34 | 20.4 | 16.26 | 234638 |
| 1738107300 | 17.52 | -1.98 | -10.15 | 20.4 | 20.52 | 16.296 | 267103 |
| 1738020900 | 19.5 | -6.94 | -26.25 | 28.56 | 28.56 | 18.605999 | 571361 |
| 1737761700 | 26.442 | 1.6 | 6.45 | 24.864 | 29.099999 | 22.278 | 510308 |
| 1737675300 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
| 1737588900 | 24.84 | -0.76 | -2.95 | 25.445999 | 25.59 | 22.278 | 58376 |
| 1737502500 | 25.596 | -3.14 | -10.94 | 27.306 | 27.588 | 25.2 | 76591 |
| 1737156900 | 28.74 | -0.21 | -0.73 | 29.394 | 30.3 | 27.18 | 69808 |
| 1737070500 | 28.95 | 1.6 | 5.83 | 27.162 | 32.394 | 26.1 | 205505 |
| 1736984100 | 27.354 | -0.19 | -0.70 | 27.942 | 29.322 | 26.4 | 79393 |
| 1736897700 | 27.546 | -2.77 | -9.14 | 30 | 30.6 | 25.2 | 107782 |
| 1736811300 | 30.317999 | 3.62 | 13.58 | 27.6 | 35.4 | 21.63 | 466381 |
| 1736552100 | 26.694 | -13.21 | -33.10 | 39 | 40.02 | 25.332 | 353051 |
| 1736379300 | 39.9 | -9.76 | -19.65 | 47.4 | 48 | 39 | 184940 |
| 1736292900 | 49.656 | -7.61 | -13.29 | 54.6 | 56.988 | 49.199999 | 147758 |
| 1736206500 | 57.27 | -1.07 | -1.84 | 59.328 | 62.4 | 55.704 | 148670 |
| 1735947300 | 58.344 | -2.26 | -3.72 | 59.88 | 60 | 54.69 | 175988 |
| 1735860900 | 60.6 | -11.4 | -15.83 | 75.6 | 78 | 58.506 | 232422 |
| 1735688100 | 72 | 6 | 9.09 | 79.8 | 87.6 | 66 | 617332 |
| 1735601700 | 66 | 8.4 | 14.58 | 57.599999 | 69 | 55.2 | 208161 |
| 1735342500 | 57.599999 | -6 | -9.43 | 63.6 | 66.6 | 53.514 | 154689 |
| 1735256100 | 63.6 | -0.6 | -0.93 | 64.2 | 67.8 | 61.2 | 51007 |
| 1735077840 | 64.2 | 0 | 0.00 | 66 | 67.2 | 60.6 | 31038 |
| 1734996900 | 64.2 | -7.2 | -10.08 | 70.199999 | 70.746 | 61.8 | 57515 |
| 1734737700 | 71.399999 | 0 | 0.00 | 72 | 76.2 | 68.399999 | 27836 |
| 1734651300 | 71.399999 | -7.8 | -9.85 | 78 | 79.2 | 70.199999 | 49620 |
| 1734564900 | 79.2 | 5.4 | 7.32 | 76.8 | 94.2 | 72.6 | 115422 |
| 1734478500 | 73.8 | -11.4 | -13.38 | 84 | 84 | 72.6 | 56372 |
| 1734392100 | 85.199999 | -9.6 | -10.13 | 93.6 | 93.6 | 84.6 | 28092 |
| 1734132900 | 94.8 | -9.6 | -9.20 | 103.2 | 104.4 | 93 | 40835 |
| 1734046500 | 104.4 | 0 | 0.00 | 103.8 | 115.5 | 101.172 | 55411 |
| 1733960100 | 104.4 | -4.8 | -4.40 | 109.2 | 112.8 | 102 | 30952 |
| 1733873700 | 109.2 | -9.6 | -8.08 | 118.8 | 119.4 | 106.2 | 31220 |
| 1733787300 | 118.8 | -16.8 | -12.39 | 138.6 | 139.8 | 114.948 | 44755 |
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
