Premium
Microvast Holdings Inc (MVSTW)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1723242900 | 0.023949 | 0.003549 | 17.40 | 0.0184 | 0.0279 | 0.0184 | 81266 |
| 1723156500 | 0.0204 | -0.0026 | -11.30 | 0.0201 | 0.022 | 0.0184 | 40302 |
| 1723070100 | 0.023 | 0.0003 | 1.32 | 0.0229 | 0.023 | 0.0195 | 42634 |
| 1722983700 | 0.0227 | -0.0003 | -1.30 | 0.0196 | 0.023 | 0.0195 | 43309 |
| 1722897300 | 0.023 | 0 | 0.00 | 0.022899 | 0.023 | 0.02125 | 3850 |
| 1722638100 | 0.023 | 0.0015001 | 6.98 | 0.0201 | 0.023 | 0.0195 | 17650 |
| 1722551700 | 0.0214999 | -0.0014 | -6.11 | 0.022 | 0.023 | 0.0202 | 7571 |
| 1722465300 | 0.0229 | -0.0001 | -0.43 | 0.0221 | 0.023 | 0.022 | 16107 |
| 1722378900 | 0.023 | 0.002 | 9.52 | 0.0229 | 0.023 | 0.02 | 5281 |
| 1722292500 | 0.021 | 0.001 | 5.00 | 0.0195 | 0.024 | 0.0195 | 20995 |
| 1722033300 | 0.02 | 0 | 0.00 | 0.0191999 | 0.021 | 0.019 | 12548 |
| 1721946900 | 0.02 | -0.0039 | -16.32 | 0.0219 | 0.0238 | 0.02 | 10239 |
| 1721860500 | 0.0239 | 0 | 0.00 | 0.0239 | 0.0239 | 0.0239 | 0 |
| 1721774100 | 0.0239 | 0.001799 | 8.14 | 0.0211 | 0.0239 | 0.0202 | 24163 |
| 1721687700 | 0.022101 | -0.001799 | -7.53 | 0.0228 | 0.023 | 0.022101 | 7347 |
| 1721428500 | 0.0239 | 0.0021 | 9.63 | 0.024 | 0.0248999 | 0.023 | 14053 |
| 1721342100 | 0.0218 | 0.0017 | 8.46 | 0.024 | 0.024 | 0.0193 | 3610 |
| 1721255700 | 0.0201 | -0.0014 | -6.51 | 0.02 | 0.024 | 0.02 | 191178 |
| 1721169300 | 0.0214999 | -0.00344 | -13.79 | 0.02 | 0.0248999 | 0.0185 | 84904 |
| 1721082900 | 0.02494 | 0.00494 | 24.70 | 0.0248999 | 0.02494 | 0.0185999 | 1989 |
| 1720823700 | 0.02 | 0.0005 | 2.56 | 0.0195 | 0.025 | 0.0195 | 215780 |
| 1720737300 | 0.0195 | 0.0017 | 9.55 | 0.0189 | 0.0195 | 0.017 | 56912 |
| 1720650900 | 0.0178 | -0.0002 | -1.11 | 0.0166 | 0.0188 | 0.016 | 111330 |
| 1720564500 | 0.018 | -0.0015 | -7.69 | 0.02 | 0.0217 | 0.0165 | 16463 |
| 1720478100 | 0.0195 | 0.0009001 | 4.84 | 0.02 | 0.0218 | 0.018701 | 132866 |
| 1720218900 | 0.0185999 | 0.0020999 | 12.73 | 0.0178 | 0.0187 | 0.0166 | 118154 |
| 1720040640 | 0.0165 | -0.0013 | -7.30 | 0.019965 | 0.019965 | 0.0165 | 10597 |
| 1719959700 | 0.0178 | -0.0008 | -4.30 | 0.01851 | 0.025 | 0.015 | 435183 |
| 1719873300 | 0.0185999 | -0.003 | -13.89 | 0.0195 | 0.022249 | 0.0185 | 60374 |
| 1719614100 | 0.0216 | 0.000675 | 3.23 | 0.0206 | 0.026 | 0.0197 | 263871 |
| 1719527700 | 0.020925 | 0.001425 | 7.31 | 0.02 | 0.028 | 0.0195 | 154936 |
| 1719441300 | 0.0195 | 0.0003001 | 1.56 | 0.0218 | 0.0235 | 0.0193 | 72120 |
| 1719354900 | 0.0191999 | 0.0001999 | 1.05 | 0.022 | 0.022 | 0.0181 | 25845 |
| 1719268500 | 0.019 | -0.001 | -5.00 | 0.0191 | 0.0234 | 0.019 | 56686 |
| 1719009300 | 0.02 | -0.0026 | -11.50 | 0.0224 | 0.0226 | 0.0195 | 12587 |
| 1718922900 | 0.0226 | 0.0036 | 18.95 | 0.0206 | 0.0226 | 0.019749 | 246878 |
| 1718750100 | 0.019 | -0.001 | -5.00 | 0.0233 | 0.0235 | 0.0174 | 98537 |
| 1718663700 | 0.02 | 0.0018 | 9.89 | 0.02 | 0.0211 | 0.0182 | 71851 |
| 1718404500 | 0.0182 | -0.0046 | -20.18 | 0.0205 | 0.024 | 0.0173 | 122700 |
| 1718318100 | 0.0228 | 0.0018 | 8.57 | 0.0256 | 0.026101 | 0.0221 | 52417 |
| 1718231700 | 0.021 | -0.0031 | -12.86 | 0.0261 | 0.028 | 0.021 | 336393 |
| 1718145300 | 0.0241 | -0.0057 | -19.13 | 0.0231 | 0.0298 | 0.0231 | 123668 |
| 1718058900 | 0.0298 | 0.0037 | 14.18 | 0.0283 | 0.0298 | 0.0247 | 43571 |
| 1717799700 | 0.0261 | -0.0014 | -5.09 | 0.026999 | 0.0285 | 0.025 | 75974 |
| 1717713300 | 0.0275 | 0.0043001 | 18.53 | 0.0267 | 0.0275 | 0.0235 | 79621 |
| 1717626900 | 0.0231999 | -0.003249 | -12.28 | 0.023301 | 0.026201 | 0.0231999 | 264066 |
| 1717540500 | 0.026449 | -0.001151 | -4.17 | 0.0252 | 0.0299 | 0.0151 | 250373 |
| 1717454100 | 0.0276 | -0.0023 | -7.69 | 0.0278 | 0.028 | 0.025 | 25560 |
| 1717194900 | 0.0299 | 0.0007 | 2.40 | 0.03 | 0.03 | 0.0285 | 30471 |
| 1717108500 | 0.0292 | 0.0016 | 5.80 | 0.029 | 0.0297 | 0.0289 | 8185 |
| 1717022100 | 0.0276 | -0.0005 | -1.78 | 0.0281 | 0.0293 | 0.0275 | 56328 |
| 1716935700 | 0.0281 | -0.0029 | -9.35 | 0.031 | 0.031 | 0.028 | 143720 |
| 1716590100 | 0.031 | 0.002 | 6.90 | 0.0289 | 0.0348 | 0.0285 | 62913 |
| 1716503700 | 0.029 | -0.0003 | -1.02 | 0.033 | 0.033 | 0.0289 | 22430 |
| 1716417300 | 0.0293 | -0.0054 | -15.56 | 0.0347 | 0.0348 | 0.0292 | 26801 |
| 1716330900 | 0.0347 | 0.0041 | 13.40 | 0.0308 | 0.0347 | 0.03 | 13157 |
| 1716244500 | 0.0306 | 0 | 0.00 | 0.034 | 0.0379 | 0.0305 | 22165 |
| 1715985300 | 0.0306 | -0.0044 | -12.57 | 0.0307 | 0.0348 | 0.0305 | 39698 |
| 1715898900 | 0.035 | 0.004 | 12.90 | 0.0306 | 0.036 | 0.0305 | 36084 |
| 1715812500 | 0.031 | 0 | 0.00 | 0.03 | 0.0348 | 0.03 | 5869 |
| 1715726100 | 0.031 | -0.004 | -11.43 | 0.0306 | 0.038 | 0.0305 | 42207 |
| 1715639700 | 0.035 | 0.000405 | 1.17 | 0.0306 | 0.035 | 0.0305 | 31560 |
| 1715380500 | 0.034595 | -0.000405 | -1.16 | 0.0348 | 0.035 | 0.0323 | 15260 |
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
