Premium
Microvast Holdings Inc (MVSTW)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.3849 | -0.028799 | -6.96 | 0.4425 | 0.4425 | 0.350101 | 125855 |
| 1739489700 | 0.413699 | 0.043699 | 11.81 | 0.43 | 0.4374 | 0.362 | 174677 |
| 1739403300 | 0.37 | 0.02 | 5.71 | 0.35 | 0.4375 | 0.35 | 207686 |
| 1739316900 | 0.35 | 0.0351 | 11.15 | 0.329999 | 0.3875 | 0.31 | 250595 |
| 1739230500 | 0.3149 | 0.0542 | 20.79 | 0.3 | 0.33 | 0.28 | 166132 |
| 1738971300 | 0.2607 | -0.0384 | -12.84 | 0.299999 | 0.3 | 0.2607 | 41705 |
| 1738884900 | 0.2991 | 0.0091 | 3.14 | 0.29 | 0.2992 | 0.2505 | 79382 |
| 1738798500 | 0.29 | 0.0198 | 7.33 | 0.28 | 0.3 | 0.2701 | 38309 |
| 1738712100 | 0.2702 | 0.0214 | 8.60 | 0.232 | 0.3 | 0.232 | 127144 |
| 1738625700 | 0.2488 | -0.0022 | -0.88 | 0.25 | 0.28 | 0.22 | 105932 |
| 1738366500 | 0.251 | -0.0007 | -0.28 | 0.24 | 0.3069 | 0.2224 | 86938 |
| 1738280100 | 0.2517 | -0.0408 | -13.95 | 0.31 | 0.32 | 0.25 | 63127 |
| 1738193700 | 0.2925 | -0.0175 | -5.65 | 0.32 | 0.338 | 0.2426 | 197627 |
| 1738107300 | 0.31 | 0.0088 | 2.92 | 0.3 | 0.34 | 0.3 | 63481 |
| 1738020900 | 0.3012 | -0.0738 | -19.68 | 0.335 | 0.35 | 0.3 | 109030 |
| 1737761700 | 0.375 | -0.005 | -1.32 | 0.35 | 0.4 | 0.35 | 192499 |
| 1737675300 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1737588900 | 0.38 | 0.0199001 | 5.53 | 0.36 | 0.39 | 0.3313 | 57898 |
| 1737502500 | 0.3600999 | -0.0099 | -2.68 | 0.3861 | 0.4099999 | 0.35 | 89608 |
| 1737156900 | 0.37 | -0.0292 | -7.31 | 0.34 | 0.43 | 0.34 | 30999 |
| 1737070500 | 0.3992 | 0.0216991 | 5.75 | 0.37 | 0.43 | 0.28 | 161273 |
| 1736984100 | 0.3775009 | -0.062499 | -14.20 | 0.3784 | 0.443899 | 0.360001 | 108882 |
| 1736897700 | 0.44 | 0 | 0.00 | 0.46 | 0.46 | 0.3666 | 73924 |
| 1736811300 | 0.44 | -0.0175 | -3.83 | 0.47 | 0.4725 | 0.36 | 115963 |
| 1736552100 | 0.4575 | 0.1375 | 42.97 | 0.52 | 0.54 | 0.4099999 | 410155 |
| 1736379300 | 0.32 | -0.15 | -31.91 | 0.448 | 0.448 | 0.2575 | 131341 |
| 1736292900 | 0.47 | 0.0439 | 10.30 | 0.454 | 0.53 | 0.4035 | 65716 |
| 1736206500 | 0.4261 | -0.0538 | -11.21 | 0.4513 | 0.5 | 0.4062 | 143226 |
| 1735947300 | 0.4799 | 0.0299 | 6.64 | 0.49 | 0.5 | 0.4201 | 196169 |
| 1735860900 | 0.45 | -0.0649 | -12.60 | 0.42 | 0.51 | 0.418 | 231684 |
| 1735688100 | 0.5149 | 0.0249 | 5.08 | 0.46 | 0.5174 | 0.368 | 344786 |
| 1735601700 | 0.49 | 0.0193 | 4.10 | 0.4875 | 0.5 | 0.301 | 564254 |
| 1735342500 | 0.4707 | 0.0408 | 9.49 | 0.48 | 0.52 | 0.405 | 548702 |
| 1735256100 | 0.4299 | 0.1323001 | 44.46 | 0.335 | 0.4894 | 0.32625 | 1911712 |
| 1735077840 | 0.2975999 | 0.0075999 | 2.62 | 0.294999 | 0.335 | 0.255 | 321622 |
| 1734996900 | 0.29 | 0.068 | 30.63 | 0.23 | 0.295 | 0.23 | 431386 |
| 1734737700 | 0.222 | 0.003 | 1.37 | 0.23 | 0.2378 | 0.2022 | 174951 |
| 1734651300 | 0.219 | 0.049 | 28.82 | 0.19 | 0.25 | 0.18 | 444366 |
| 1734564900 | 0.17 | 0.01 | 6.25 | 0.16 | 0.19 | 0.14 | 271357 |
| 1734478500 | 0.16 | 0.012249 | 8.29 | 0.1411 | 0.18 | 0.13 | 106979 |
| 1734392100 | 0.147751 | -0.002549 | -1.70 | 0.1505 | 0.1696 | 0.11 | 141612 |
| 1734132900 | 0.1503 | 0.0082 | 5.77 | 0.17 | 0.18 | 0.14 | 208962 |
| 1734046500 | 0.1421 | -0.0178 | -11.13 | 0.16 | 0.16 | 0.1201 | 83424 |
| 1733960100 | 0.1598999 | -0.0001 | -0.06 | 0.19 | 0.19 | 0.137 | 286789 |
| 1733873700 | 0.16 | 0.02 | 14.29 | 0.1305 | 0.2 | 0.12 | 255152 |
| 1733787300 | 0.14 | 0 | 0.00 | 0.12 | 0.16 | 0.1111 | 120565 |
| 1733528100 | 0.14 | 0.0115 | 8.95 | 0.105 | 0.14 | 0.105 | 130810 |
| 1733441700 | 0.1285 | -0.0127 | -8.99 | 0.14 | 0.19 | 0.1008 | 195794 |
| 1733355300 | 0.1412 | 0.00989 | 7.53 | 0.16 | 0.2 | 0.14 | 644714 |
| 1733268900 | 0.13131 | 0.03051 | 30.27 | 0.1098 | 0.1756 | 0.1 | 624460 |
| 1733182500 | 0.1008 | 0.0208 | 26.00 | 0.0703 | 0.11 | 0.0655 | 227598 |
| 1732917840 | 0.08 | -0.0026 | -3.15 | 0.0829 | 0.089899 | 0.075001 | 30469 |
| 1732750500 | 0.0826 | 0.0046 | 5.90 | 0.076 | 0.1 | 0.0655 | 204114 |
| 1732664100 | 0.078 | -0.0013 | -1.64 | 0.07 | 0.0795 | 0.0654 | 58590 |
| 1732577700 | 0.0793 | 0.0081 | 11.38 | 0.065 | 0.08 | 0.0641 | 179966 |
| 1732318500 | 0.0712 | 0.0086 | 13.74 | 0.0612 | 0.075 | 0.0612 | 86315 |
| 1732232100 | 0.0626 | 0.0016 | 2.62 | 0.065 | 0.0748989 | 0.0517 | 73237 |
| 1732145700 | 0.061 | -0.0091 | -12.98 | 0.0794 | 0.0794 | 0.0503 | 218314 |
| 1732059300 | 0.0701 | -0.0043 | -5.78 | 0.0707 | 0.085 | 0.07 | 80763 |
| 1731972900 | 0.0743999 | 0.0034 | 4.79 | 0.07 | 0.09 | 0.07 | 54056 |
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
