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 | -0.07905 | -23.25 | 0.34 | 0.399 | 0.2488 | 26096084 | 0.28270669 | CS |
| 4 | -0.64905 | -71.3241758242 | 0.91 | 0.9498 | 0.2488 | 17668003 | 0.38724057 | CS |
| 12 | -1.46905 | -84.9161849711 | 1.73 | 3.68 | 0.2488 | 9877211 | 1.11171451 | CS |
| 26 | -80.18905 | -99.6756370416 | 80.45 | 96.98 | 0.2488 | 21603177 | 22.21714864 | CS |
| 52 | -699.73905 | -99.9627214286 | 700 | 987 | 0.2488 | 12507026 | 80.51584458 | CS |
| 156 | -280894.542331 | -99.9999071005 | 280894.803281 | 427493.186016 | 0.2488 | 103528621 | 46834.5633183 | CS |
| 260 | -1281454.13358 | -99.9999796364 | 1281454.39453 | 1628984.82633 | 0.2488 | 95711658 | 47420.4367903 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 0.262 | -0.0238 | -8.33 | 0.268 | 0.2749 | 0.2506 | 8848859 |
| 1738366500 | 0.2858 | 0.0227 | 8.63 | 0.2641 | 0.399 | 0.2597999 | 76131778 |
| 1738280100 | 0.2631 | -0.0269 | -9.28 | 0.2757 | 0.2849999 | 0.2488 | 14304007 |
| 1738193700 | 0.29 | -0.002 | -0.68 | 0.339 | 0.34 | 0.271 | 14078313 |
| 1738107300 | 0.292 | -0.033 | -10.15 | 0.34 | 0.342 | 0.2716 | 16026230 |
| 1738020900 | 0.325 | -0.1157 | -26.25 | 0.476 | 0.476 | 0.3101 | 34281697 |
| 1737761700 | 0.4407 | 0.0267 | 6.45 | 0.4144 | 0.485 | 0.3713 | 30618507 |
| 1737675300 | 0.414 | 0 | 0.00 | 0.414 | 0.414 | 0.414 | 0 |
| 1737588900 | 0.414 | -0.0126 | -2.95 | 0.4241 | 0.4265 | 0.3713 | 3502617 |
| 1737502500 | 0.4266 | -0.0524 | -10.94 | 0.448 | 0.4598 | 0.42 | 4523834 |
| 1737156900 | 0.479 | -0.0035 | -0.73 | 0.4899 | 0.505 | 0.453 | 4188537 |
| 1737070500 | 0.4825 | 0.0266 | 5.83 | 0.4527 | 0.5399 | 0.435 | 12330339 |
| 1736984100 | 0.4559 | -0.0032 | -0.70 | 0.4657 | 0.4887 | 0.44 | 4763611 |
| 1736897700 | 0.4591 | -0.0462 | -9.14 | 0.5 | 0.51 | 0.42 | 6466935 |
| 1736811300 | 0.5053 | 0.0604 | 13.58 | 0.46 | 0.59 | 0.3605 | 27982868 |
| 1736552100 | 0.4449 | -0.2201 | -33.10 | 0.6506999 | 0.6506999 | 0.4222 | 21000888 |
| 1736379300 | 0.665 | -0.1626 | -19.65 | 0.78 | 0.7875 | 0.65 | 10985399 |
| 1736292900 | 0.8276 | -0.1269 | -13.29 | 0.9141 | 0.9498 | 0.8199999 | 8588465 |
| 1736206500 | 0.9545 | -0.0179 | -1.84 | 0.9888 | 1.04 | 0.9284 | 8902769 |
| 1735947300 | 0.9724 | -0.0376 | -3.72 | 0.98 | 0.9894 | 0.9115 | 10393522 |
| 1735860900 | 1.01 | -0.19 | -15.83 | 1.26 | 1.3 | 0.9751 | 13825805 |
| 1735688100 | 1.2 | 0.1 | 9.09 | 1.33 | 1.46 | 1.1 | 37039977 |
| 1735601700 | 1.1 | 0.14 | 14.58 | 0.94 | 1.15 | 0.92 | 12445359 |
| 1735342500 | 0.96 | -0.1 | -9.43 | 1.065 | 1.11 | 0.8919 | 9231543 |
| 1735256100 | 1.06 | -0.01 | -0.93 | 1.07 | 1.1299999 | 1.02 | 3060442 |
| 1735077840 | 1.07 | 0 | 0.00 | 1.1 | 1.12 | 1.01 | 1862295 |
| 1734996900 | 1.07 | -0.12 | -10.08 | 1.17 | 1.1791 | 1.03 | 3421668 |
| 1734737700 | 1.19 | 0 | 0.00 | 1.1903 | 1.27 | 1.1399999 | 1644553 |
| 1734651300 | 1.19 | -0.13 | -9.85 | 1.29 | 1.295 | 1.17 | 2895704 |
| 1734564900 | 1.32 | 0.09 | 7.32 | 1.28 | 1.57 | 1.21 | 6898425 |
| 1734478500 | 1.23 | -0.19 | -13.38 | 1.4 | 1.4 | 1.21 | 3362705 |
| 1734392100 | 1.42 | -0.16 | -10.13 | 1.55 | 1.55 | 1.41 | 1659903 |
| 1734132900 | 1.58 | -0.16 | -9.20 | 1.72 | 1.73 | 1.55 | 2428211 |
| 1734046500 | 1.74 | 0 | 0.00 | 1.73 | 1.925 | 1.6862 | 3271134 |
| 1733960100 | 1.74 | -0.08 | -4.40 | 1.82 | 1.88 | 1.7 | 1837905 |
| 1733873700 | 1.82 | -0.16 | -8.08 | 1.99 | 1.99 | 1.77 | 1853308 |
| 1733787300 | 1.98 | -0.28 | -12.39 | 2.24 | 2.33 | 1.9158 | 2645591 |
| 1733528100 | 2.2599999 | -0.04 | -1.74 | 2.2844 | 2.37 | 2.21 | 640575 |
| 1733441700 | 2.3 | 0.05 | 2.22 | 2.2569 | 2.3777 | 2.18 | 1058440 |
| 1733355300 | 2.25 | 0 | 0.00 | 2.2 | 2.2799999 | 2.11 | 1219593 |
| 1733268900 | 2.25 | -0.28 | -11.07 | 2.524 | 2.55 | 2.19 | 2044423 |
| 1733182500 | 2.5299999 | -0.16 | -5.95 | 2.75 | 2.75 | 2.47 | 1240679 |
| 1732917840 | 2.69 | 0.01 | 0.37 | 2.759 | 2.84 | 2.68 | 608028 |
| 1732750500 | 2.68 | 0.06 | 2.29 | 2.63 | 2.7898 | 2.59 | 646706 |
| 1732664100 | 2.62 | -0.25 | -8.71 | 2.9 | 3.17 | 2.54 | 2467792 |
| 1732577700 | 2.87 | -0.06 | -2.05 | 2.93 | 3.19 | 2.8 | 1416487 |
| 1732318500 | 2.93 | -0.27 | -8.44 | 3.15 | 3.1999 | 2.91 | 1557180 |
| 1732232100 | 3.2 | 0.5 | 18.52 | 2.7179 | 3.43 | 2.7 | 3265127 |
| 1732145700 | 2.7 | 0.14 | 5.47 | 2.63 | 2.84 | 2.58 | 1753004 |
| 1732059300 | 2.56 | -0.26 | -9.22 | 2.75 | 2.7599999 | 2.5299999 | 1397943 |
| 1731972900 | 2.82 | 0.28 | 11.02 | 2.568 | 3.0399 | 2.54 | 3251979 |
| 1731713700 | 2.54 | -0.91 | -26.38 | 3.38 | 3.3992 | 2.5 | 4418031 |
| 1731627300 | 3.45 | 0.18 | 5.50 | 3.11 | 3.68 | 2.92 | 5317011 |
| 1731540900 | 3.27 | 0.29 | 9.73 | 3.17 | 3.5 | 2.58 | 13405185 |
| 1731454500 | 2.98 | 1.27 | 74.27 | 1.73 | 3.42 | 1.69 | 65260056 |
| 1731368100 | 1.71 | 0.06 | 3.64 | 1.7 | 1.72 | 1.62 | 884354 |
| 1731108900 | 1.65 | -0.11 | -6.25 | 1.7606 | 1.81 | 1.6 | 1193755 |
| 1731022500 | 1.76 | 0.04 | 2.33 | 1.77 | 1.84 | 1.71 | 1246017 |
| 1730936100 | 1.72 | -0.15 | -8.02 | 1.913 | 2.0299999 | 1.72 | 1378648 |
| 1730849700 | 1.87 | 0.04 | 2.19 | 1.8406 | 2.005 | 1.8 | 1676012 |
| 1730763300 | 1.83 | -0.1 | -5.18 | 1.91 | 1.93 | 1.77 | 795523 |
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
