Premium
Microvast Holdings Inc (MVSTW)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713700 | 0.0709999 | -0.0188 | -20.94 | 0.089 | 0.089 | 0.070201 | 94171 |
| 1731627300 | 0.0898 | 0.0181 | 25.24 | 0.115 | 0.116 | 0.0709999 | 592420 |
| 1731540900 | 0.0717 | 0.0467 | 186.80 | 0.0504 | 0.09 | 0.041 | 2054314 |
| 1731454500 | 0.025 | 0.0069 | 38.12 | 0.02 | 0.03 | 0.02 | 67796 |
| 1731368100 | 0.0181 | -0.0006 | -3.21 | 0.018 | 0.02 | 0.0168 | 16715 |
| 1731108900 | 0.0187 | -0.0002 | -1.06 | 0.0185999 | 0.019032 | 0.0185999 | 4817 |
| 1731022500 | 0.0189 | -0.0035 | -15.63 | 0.0171 | 0.02 | 0.0162999 | 27933 |
| 1730936100 | 0.0224 | 0.0023 | 11.44 | 0.02 | 0.0224 | 0.0161 | 348771 |
| 1730849700 | 0.0201 | -0.0033 | -14.10 | 0.0246 | 0.0248 | 0.02 | 15532 |
| 1730763300 | 0.0234 | -0.0016 | -6.40 | 0.02 | 0.0234 | 0.02 | 30813 |
| 1730500500 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 10334 |
| 1730414100 | 0.02 | 0 | 0.00 | 0.02001 | 0.020428 | 0.019 | 14050 |
| 1730327700 | 0.02 | 0 | 0.00 | 0.02 | 0.02045 | 0.02 | 4255 |
| 1730241300 | 0.02 | -0.0002 | -0.99 | 0.0208999 | 0.0208999 | 0.02 | 11415 |
| 1730154900 | 0.0202 | 0.0002 | 1.00 | 0.02 | 0.02085 | 0.02 | 3701 |
| 1729895700 | 0.02 | 0 | 0.00 | 0.02 | 0.02075 | 0.02 | 19800 |
| 1729809300 | 0.02 | 0.001 | 5.26 | 0.0218 | 0.0218 | 0.02 | 12671 |
| 1729722900 | 0.019 | 0 | 0.00 | 0.019 | 0.0191 | 0.019 | 6616 |
| 1729636500 | 0.019 | -0.0011 | -5.47 | 0.0185 | 0.0225 | 0.0185 | 14279 |
| 1729550100 | 0.0201 | 0.0017 | 9.24 | 0.017 | 0.0228 | 0.017 | 46917 |
| 1729290900 | 0.0184 | -0.0001 | -0.54 | 0.0181 | 0.0184 | 0.0181 | 24389 |
| 1729204500 | 0.0185 | -0.0054 | -22.59 | 0.024 | 0.0241 | 0.0162999 | 137194 |
| 1729118100 | 0.0239 | -0.0011 | -4.40 | 0.0181 | 0.025 | 0.0181 | 14363 |
| 1729031700 | 0.025 | 0.006 | 31.58 | 0.029899 | 0.03 | 0.025 | 13100 |
| 1728945300 | 0.019 | -0.0019 | -9.09 | 0.0181 | 0.0398 | 0.018 | 29119 |
| 1728686100 | 0.0208999 | 0.0038999 | 22.94 | 0.0175 | 0.021 | 0.0175 | 14782 |
| 1728599700 | 0.017 | -0.0051 | -23.08 | 0.0229 | 0.0229 | 0.0161 | 16906 |
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
