Premium
Microvast Holdings Inc (MVST)
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 | -0.17 | -12.0996441281 | 1.405 | 1.41 | 1.16 | 4378123 | 1.27063567 | CS |
| 4 | -0.505 | -29.0229885057 | 1.74 | 1.86 | 1.16 | 3494737 | 1.43866937 | CS |
| 12 | -1.015 | -45.1111111111 | 2.25 | 2.87 | 1.16 | 7939275 | 1.96733583 | CS |
| 26 | 0.9575 | 345.045045045 | 0.2775 | 2.87 | 0.1515 | 19574546 | 1.14122539 | CS |
| 52 | 0.4403 | 55.4045551781 | 0.7947 | 2.87 | 0.1515 | 11268217 | 1.04296317 | CS |
| 156 | -5.835 | -82.531824611 | 7.07 | 7.61 | 0.1515 | 5914450 | 1.34651717 | CS |
| 260 | -8.715 | -87.5879396985 | 9.95 | 15.91 | 0.1515 | 5198697 | 1.90874877 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 1.2 | -0.07 | -5.51 | 1.28 | 1.29 | 1.16 | 4284299 |
| 1742855700 | 1.27 | -0.03 | -2.31 | 1.3 | 1.3 | 1.24 | 2538351 |
| 1742596500 | 1.3 | -0.02 | -1.52 | 1.2 | 1.31 | 1.17 | 6602607 |
| 1742510100 | 1.32 | 0.05 | 3.94 | 1.27 | 1.3682 | 1.26 | 2314758 |
| 1742423700 | 1.27 | -0.16 | -11.19 | 1.405 | 1.41 | 1.25 | 6150601 |
| 1742337300 | 1.43 | -0.02 | -1.38 | 1.45 | 1.45 | 1.4 | 2106287 |
| 1742250900 | 1.45 | -0.03 | -2.03 | 1.45 | 1.51 | 1.42 | 2550358 |
| 1741991700 | 1.48 | 0.05 | 3.50 | 1.45 | 1.51 | 1.45 | 2039246 |
| 1741905300 | 1.43 | -0.07 | -4.67 | 1.48 | 1.51 | 1.4 | 2268506 |
| 1741818900 | 1.5 | 0.12 | 8.70 | 1.44 | 1.51 | 1.42 | 2333478 |
| 1741732500 | 1.3799999 | -0.06 | -4.17 | 1.42 | 1.47 | 1.37 | 3381349 |
| 1741646100 | 1.44 | -0.12 | -7.69 | 1.53 | 1.6 | 1.41 | 4542642 |
| 1741390500 | 1.56 | 0.06 | 4.00 | 1.5 | 1.57 | 1.465 | 1792813 |
| 1741304100 | 1.5 | -0.06 | -3.85 | 1.52 | 1.6099 | 1.48 | 3571875 |
| 1741217700 | 1.56 | 0.05 | 3.31 | 1.55 | 1.61 | 1.48 | 3364161 |
| 1741131300 | 1.51 | 0.03 | 2.03 | 1.4 | 1.59 | 1.3799999 | 5296420 |
| 1741044900 | 1.48 | -0.15 | -9.20 | 1.67 | 1.67 | 1.48 | 5597168 |
| 1740785700 | 1.6299999 | -0.04 | -2.40 | 1.67 | 1.69 | 1.6 | 2574319 |
| 1740699300 | 1.67 | -0.05 | -2.91 | 1.74 | 1.76 | 1.65 | 2936333 |
| 1740612900 | 1.72 | 0.02 | 1.18 | 1.74 | 1.86 | 1.72 | 3649176 |
| 1740526500 | 1.7 | -0.04 | -2.30 | 1.74 | 1.785 | 1.6 | 5760871 |
| 1740440100 | 1.74 | -0.21 | -10.77 | 1.94 | 1.96 | 1.74 | 7003789 |
| 1740180900 | 1.95 | -0.21 | -9.72 | 2.165 | 2.18 | 1.94 | 6269436 |
| 1740094500 | 2.16 | -0.14 | -6.09 | 2.37 | 2.37 | 2.09 | 6830133 |
| 1740008100 | 2.3 | 0.07 | 3.14 | 2.2 | 2.42 | 2.15 | 7626211 |
| 1739921700 | 2.23 | 0.14 | 6.70 | 2.115 | 2.2599999 | 2.114041 | 7704834 |
| 1739576100 | 2.09 | 0.05 | 2.45 | 2.0299999 | 2.11 | 1.96 | 7741071 |
| 1739489700 | 2.04 | 0.06 | 3.03 | 2.098 | 2.12 | 1.88 | 8291404 |
| 1739403300 | 1.98 | 0.19 | 10.61 | 1.77 | 1.99 | 1.72 | 8739507 |
| 1739316900 | 1.79 | 0.11 | 6.55 | 1.66 | 1.9099 | 1.66 | 9353138 |
| 1739230500 | 1.68 | 0.08 | 5.00 | 1.6299999 | 1.69 | 1.58 | 3608456 |
| 1738971300 | 1.6 | -0.08 | -4.76 | 1.67 | 1.7 | 1.55 | 4372585 |
| 1738884900 | 1.68 | 0.03 | 1.82 | 1.6299999 | 1.71 | 1.6 | 3159993 |
| 1738798500 | 1.65 | -0.04 | -2.37 | 1.7 | 1.72 | 1.615 | 3900507 |
| 1738712100 | 1.69 | 0.12 | 7.64 | 1.6 | 1.745 | 1.56 | 6539653 |
| 1738625700 | 1.57 | 0.06 | 3.97 | 1.415 | 1.62 | 1.37 | 6558150 |
| 1738366500 | 1.51 | 0.01 | 0.67 | 1.55 | 1.615 | 1.45 | 8811996 |
| 1738280100 | 1.5 | -0.14 | -8.26 | 1.68 | 1.68 | 1.5 | 6720099 |
| 1738193700 | 1.635 | -0.26 | -13.49 | 1.88 | 1.88 | 1.6299999 | 11347708 |
| 1738107300 | 1.89 | -0.09 | -4.55 | 1.97 | 2.0074 | 1.89 | 4575470 |
| 1738020900 | 1.98 | -0.2 | -9.17 | 1.92 | 2.055 | 1.855 | 12048388 |
| 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 | 6612629 |
| 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 | 2.55 | 2.87 | 2.1549999 | 76680455 |
| 1736379300 | 1.87 | -0.23 | -10.95 | 2.06 | 2.1 | 1.82 | 9528993 |
| 1736292900 | 2.1 | -0.12 | -5.41 | 2.17 | 2.34 | 2.0099999 | 10407653 |
| 1736206500 | 2.22 | -0.17 | -7.11 | 2.39 | 2.4458 | 2.17 | 12063158 |
| 1735947300 | 2.39 | -0.02 | -0.83 | 2.43 | 2.56 | 2.3 | 10081700 |
| 1735860900 | 2.41 | 0.34 | 16.43 | 2.25 | 2.58 | 2.12 | 16342407 |
| 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 | 23129240 |
| 1735342500 | 2.45 | -0.1 | -3.92 | 2.72 | 2.82 | 2.25 | 25082597 |
| 1735256100 | 2.55 | 0.72 | 39.34 | 1.88 | 2.65 | 1.85 | 36789174 |
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
