Premium
Microvast Holdings Inc (MVST)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -10.9523809524 | 2.1 | 2.28 | 1.8 | 9822990 | 2.14771039 | CS |
| 4 | -0.59 | -23.9837398374 | 2.46 | 2.87 | 1.8 | 16624910 | 2.2497931 | CS |
| 12 | 1.685 | 910.810810811 | 0.185 | 2.87 | 0.1515 | 39141734 | 1.09958645 | CS |
| 26 | 1.4577 | 353.553237934 | 0.4123 | 2.87 | 0.1515 | 18442541 | 1.05087752 | CS |
| 52 | 0.989 | 112.258796822 | 0.881 | 2.87 | 0.1515 | 11190854 | 0.97364279 | CS |
| 156 | -3.55 | -65.4981549815 | 5.42 | 9.54 | 0.1515 | 5692148 | 1.39575906 | CS |
| 260 | -8.08 | -81.2060301508 | 9.95 | 15.91 | 0.1515 | 5194484 | 1.91791713 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 2.18 | 0.1 | 4.81 | 2 | 2.2799999 | 1.99 | 15985978 |
| 1737675300 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1737588900 | 2.08 | -0.06 | -2.80 | 2.06 | 2.09 | 1.92 | 6870363 |
| 1737502500 | 2.14 | 0.08 | 3.88 | 2.1 | 2.16 | 2.0299999 | 6485695 |
| 1737156900 | 2.06 | -0.1 | -4.63 | 2.16 | 2.3 | 2 | 11340609 |
| 1737070500 | 2.16 | 0.1 | 4.85 | 2.08 | 2.22 | 1.97 | 9182198 |
| 1736984100 | 2.06 | 0.01 | 0.49 | 2.05 | 2.33 | 1.99 | 13031431 |
| 1736897700 | 2.05 | 0.06 | 3.02 | 2.1 | 2.22 | 2.04 | 8150977 |
| 1736811300 | 1.99 | -0.36 | -15.32 | 2.18 | 2.18 | 1.905 | 13523441 |
| 1736552100 | 2.35 | 0.48 | 25.67 | 2.46 | 2.87 | 2.1549999 | 75323460 |
| 1736379300 | 1.87 | -0.23 | -10.95 | 2.06 | 2.1 | 1.82 | 9517042 |
| 1736292900 | 2.1 | -0.12 | -5.41 | 2.15 | 2.34 | 2.0099999 | 10248945 |
| 1736206500 | 2.22 | -0.17 | -7.11 | 2.39 | 2.4458 | 2.17 | 11637286 |
| 1735947300 | 2.39 | -0.02 | -0.83 | 2.43 | 2.56 | 2.31 | 9729137 |
| 1735860900 | 2.41 | 0.34 | 16.43 | 2.25 | 2.58 | 2.12 | 16166537 |
| 1735688100 | 2.07 | -0.68 | -24.73 | 2.64 | 2.6699 | 1.9507 | 23067325 |
| 1735601700 | 2.75 | 0.3 | 12.24 | 2.46 | 2.86 | 2.31 | 22995394 |
| 1735342500 | 2.45 | -0.1 | -3.92 | 2.72 | 2.82 | 2.25 | 23730323 |
| 1735256100 | 2.55 | 0.72 | 39.34 | 1.88 | 2.65 | 1.85 | 36789174 |
| 1735077840 | 1.83 | -0.08 | -4.19 | 2 | 2.09 | 1.715 | 16798555 |
| 1734996900 | 1.91 | 0.38 | 24.84 | 1.65 | 2.0299999 | 1.605 | 30679095 |
| 1734737700 | 1.53 | 0.03 | 2.00 | 1.48 | 1.75 | 1.4 | 26369819 |
| 1734651300 | 1.5 | 0.35 | 30.43 | 1.21 | 1.51 | 1.21 | 28626609 |
| 1734564900 | 1.15 | -0.01 | -0.86 | 1.1299999 | 1.3 | 1.08 | 12524405 |
| 1734478500 | 1.16 | -0.05 | -4.13 | 1.24 | 1.25 | 1.11 | 7692592 |
| 1734392100 | 1.21 | -0.06 | -4.72 | 1.375 | 1.3799999 | 1.19 | 9691208 |
| 1734132900 | 1.27 | 0.01 | 0.79 | 1.27 | 1.31 | 1.15 | 8017252 |
| 1734046500 | 1.26 | 0.01 | 0.90 | 1.23 | 1.32 | 1.21 | 6310203 |
| 1733960100 | 1.2488 | -0 | -0.10 | 1.21 | 1.41 | 1.19 | 13477920 |
| 1733873700 | 1.25 | 0.09 | 7.76 | 1.1215 | 1.32 | 1.09 | 10911771 |
| 1733787300 | 1.16 | -0.08 | -6.45 | 1.285 | 1.34 | 1.16 | 12149913 |
| 1733528100 | 1.24 | 0.06 | 5.08 | 1.189 | 1.28 | 1.12 | 13187304 |
| 1733441700 | 1.18 | -0.11 | -8.53 | 1.37 | 1.5 | 1.06 | 21636315 |
| 1733355300 | 1.29 | -0.12 | -8.51 | 1.465 | 1.95 | 1.23 | 50549316 |
| 1733268900 | 1.41 | 0.35 | 33.02 | 1.02 | 1.55 | 0.95 | 52830917 |
| 1733182500 | 1.06 | 0.3 | 39.47 | 0.7936 | 1.1 | 0.7895 | 31545865 |
| 1732917840 | 0.76 | -0.0844 | -10.00 | 0.8759 | 0.876 | 0.7501 | 7920426 |
| 1732750500 | 0.8444 | 0.0991 | 13.30 | 0.74 | 0.88 | 0.74 | 13619630 |
| 1732664100 | 0.7453 | 0.0193 | 2.66 | 0.7099 | 0.7868 | 0.6906 | 8577616 |
| 1732577700 | 0.726 | 0.06 | 9.01 | 0.6687 | 0.7501 | 0.632 | 13293198 |
| 1732318500 | 0.666 | 0.0756 | 12.80 | 0.6501 | 0.7094 | 0.6179 | 16501684 |
| 1732232100 | 0.5904 | 0.0104 | 1.79 | 0.5621 | 0.6347 | 0.55 | 8967754 |
| 1732145700 | 0.58 | -0.0449 | -7.19 | 0.59 | 0.654604 | 0.5252 | 10696755 |
| 1732059300 | 0.6249 | 0.0017 | 0.27 | 0.5332 | 0.632 | 0.4729 | 20002443 |
| 1731972900 | 0.6232 | -0.0952 | -13.25 | 0.732277 | 0.7397 | 0.605 | 20587860 |
| 1731713700 | 0.7184 | -0.0598 | -7.68 | 0.6614 | 0.76 | 0.6311 | 31195939 |
| 1731627300 | 0.7782 | -0.0169 | -2.13 | 0.93 | 1 | 0.64 | 169329732 |
| 1731540900 | 0.7951 | 0.6144 | 340.01 | 0.5135999 | 1.05 | 0.425 | 1074855630 |
| 1731454500 | 0.1807 | -0.0142 | -7.29 | 0.1863 | 0.1959 | 0.1722499 | 13537430 |
| 1731368100 | 0.1949 | 0.0166001 | 9.31 | 0.1782999 | 0.2025 | 0.1782999 | 4193377 |
| 1731108900 | 0.1782999 | 0.0176999 | 11.02 | 0.1714 | 0.1848 | 0.171 | 4488588 |
| 1731022500 | 0.1606 | -0.0266 | -14.21 | 0.1872 | 0.19 | 0.1515 | 8464714 |
| 1730936100 | 0.1872 | -0.0047 | -2.45 | 0.195 | 0.195 | 0.183 | 1992652 |
| 1730849700 | 0.1918999 | -0.0044 | -2.24 | 0.2039999 | 0.2054 | 0.19 | 2151992 |
| 1730763300 | 0.1963 | 0.0056 | 2.94 | 0.185 | 0.2076 | 0.185 | 1264401 |
| 1730500500 | 0.1907 | 0.0003 | 0.16 | 0.1949 | 0.1975 | 0.1854 | 1032157 |
| 1730414100 | 0.1904 | -0.0111 | -5.51 | 0.2015 | 0.2015 | 0.1872 | 1476191 |
| 1730327700 | 0.2015 | -0.002 | -0.98 | 0.2032 | 0.2068 | 0.1852 | 1244894 |
| 1730241300 | 0.2034999 | -0.0077 | -3.65 | 0.2101 | 0.213236 | 0.2 | 1373551 |
| 1730154900 | 0.2112 | -0.0024 | -1.12 | 0.21 | 0.2232 | 0.209 | 1728029 |
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
