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 |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.0031 | -0.0011 | -26.19 | 0.0039 | 0.004 | 0.0028 | 11936 |
| 1782945300 | 0.0042 | -0.0003 | -6.67 | 0.0046 | 0.0047 | 0.0042 | 21875 |
| 1782858900 | 0.0045 | -5.0E-5 | -1.10 | 0.0047999 | 0.0049 | 0.0045 | 32057 |
| 1782772500 | 0.00455 | -0.000594 | -11.55 | 0.005 | 0.005299 | 0.0045 | 298141 |
| 1782513300 | 0.005144 | -0.000656 | -11.31 | 0.006 | 0.006 | 0.005 | 32109 |
| 1782426900 | 0.0057999 | 0.0002999 | 5.45 | 0.0053 | 0.006 | 0.0053 | 521449 |
| 1782340500 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0053 | 38001 |
| 1782254100 | 0.0055 | -0.0005 | -8.33 | 0.006 | 0.006 | 0.0055 | 48193 |
| 1782167700 | 0.006 | -0.0005 | -7.69 | 0.0065 | 0.007 | 0.006 | 163774 |
| 1781822100 | 0.0065 | -0.000501 | -7.16 | 0.0075 | 0.0076 | 0.0065 | 71305 |
| 1781735700 | 0.007001 | -0.001499 | -17.64 | 0.0084 | 0.0084 | 0.0066 | 74975 |
| 1781649300 | 0.0085 | 0.0021 | 32.81 | 0.0066 | 0.0087 | 0.0065 | 41170 |
| 1781562900 | 0.0064 | -0.0021 | -24.71 | 0.0063 | 0.008549 | 0.0063 | 63299 |
| 1781303700 | 0.0085 | 0.0005 | 6.25 | 0.0078 | 0.0108 | 0.0071 | 87202 |
| 1781217300 | 0.008 | -0.0002 | -2.44 | 0.0077 | 0.0083 | 0.0057999 | 304825 |
| 1781130900 | 0.0082 | -0.0013 | -13.68 | 0.009 | 0.009 | 0.008 | 121926 |
| 1781044500 | 0.0095 | -0.0014 | -12.84 | 0.0106 | 0.0109 | 0.0091 | 55722 |
| 1780958100 | 0.0109 | 0.000393 | 3.74 | 0.01 | 0.0112 | 0.01 | 16700 |
| 1780698900 | 0.010507 | -0.001593 | -13.17 | 0.0105 | 0.010651 | 0.0101 | 5699 |
| 1780612500 | 0.0121 | 0 | 0.00 | 0.0122 | 0.0131 | 0.0111 | 11719 |
| 1780526100 | 0.0121 | 0.001 | 9.01 | 0.0125 | 0.0125 | 0.0111 | 18532 |
| 1780439700 | 0.0111 | 0 | 0.00 | 0.017 | 0.017 | 0.0102 | 197560 |
| 1780353300 | 0.0111 | -0.0013 | -10.48 | 0.015 | 0.015 | 0.011 | 18219 |
| 1780094100 | 0.0124 | 0.0003 | 2.48 | 0.0105 | 0.0126 | 0.0105 | 40447 |
| 1780007700 | 0.0121 | 0.0006 | 5.22 | 0.0113 | 0.0121 | 0.0105 | 85870 |
| 1779921300 | 0.0115 | -0.0002 | -1.71 | 0.0112 | 0.012 | 0.0101 | 32300 |
| 1779834900 | 0.0117 | -0.00069 | -5.57 | 0.0113 | 0.0121 | 0.01 | 164009 |
| 1779489300 | 0.01239 | -0.00031 | -2.44 | 0.0133 | 0.0133 | 0.01 | 124277 |
| 1779402900 | 0.0127 | 0.0009 | 7.63 | 0.0105 | 0.0135 | 0.0105 | 47150 |
| 1779316500 | 0.0118 | -0.0002 | -1.67 | 0.013 | 0.01437 | 0.0118 | 33768 |
| 1779230100 | 0.012 | 0.0014981 | 14.27 | 0.011101 | 0.0144 | 0.01 | 106726 |
| 1779143700 | 0.0105019 | -0.001397 | -11.74 | 0.0128 | 0.0128 | 0.01 | 176433 |
| 1778884500 | 0.011899 | -0.002901 | -19.60 | 0.0152 | 0.01554 | 0.011 | 293222 |
| 1778798100 | 0.0148 | -0.0015 | -9.20 | 0.0178 | 0.0178 | 0.0148 | 119268 |
| 1778711700 | 0.0162999 | 0.0007999 | 5.16 | 0.0179 | 0.018101 | 0.015 | 79480 |
| 1778625300 | 0.0155 | -0.0163 | -51.26 | 0.022 | 0.022 | 0.0137 | 1750855 |
| 1778538900 | 0.0318 | 0.0012 | 3.92 | 0.0339 | 0.034 | 0.03 | 368774 |
| 1778279700 | 0.0306 | -0.001867 | -5.75 | 0.0344 | 0.0395 | 0.0302 | 104679 |
| 1778193300 | 0.032467 | -0.008733 | -21.20 | 0.03 | 0.034399 | 0.0287 | 87257 |
| 1778106900 | 0.0412 | 0.0012 | 3.00 | 0.04 | 0.046801 | 0.04 | 34975 |
| 1778020500 | 0.04 | -0.006 | -13.04 | 0.0497 | 0.0596 | 0.031 | 83890 |
| 1777934100 | 0.046 | -0.004 | -8.00 | 0.0492999 | 0.0599 | 0.046 | 22969 |
| 1777674900 | 0.05 | -0.0044 | -8.09 | 0.05 | 0.0698 | 0.0487 | 36331 |
| 1777588500 | 0.0544 | 0.007 | 14.77 | 0.0405 | 0.0555 | 0.0405 | 111904 |
| 1777502100 | 0.0474 | -0.0024 | -4.82 | 0.0497999 | 0.05 | 0.046 | 30022 |
| 1777415700 | 0.0497999 | -0.006 | -10.75 | 0.055 | 0.055 | 0.047 | 44457 |
| 1777329300 | 0.0558 | -0.0003 | -0.53 | 0.0519 | 0.056 | 0.0417 | 23588 |
| 1777070100 | 0.0561 | -0.0157 | -21.87 | 0.0624 | 0.065049 | 0.0561 | 36989 |
| 1776983700 | 0.0718 | 0.0018 | 2.57 | 0.0514 | 0.0728 | 0.0514 | 52390 |
| 1776897300 | 0.07 | 0.014075 | 25.17 | 0.06 | 0.075 | 0.06 | 106118 |
| 1776810900 | 0.055925 | -0.003975 | -6.64 | 0.055 | 0.059899 | 0.055 | 46994 |
| 1776724500 | 0.0599 | 0.0099 | 19.80 | 0.0331 | 0.06 | 0.0331 | 77426 |
| 1776465300 | 0.05 | 0.0149 | 42.45 | 0.038 | 0.06 | 0.032 | 84213 |
| 1776378900 | 0.0351 | -0.0007 | -1.96 | 0.0301 | 0.0485 | 0.0301 | 56984 |
| 1776292500 | 0.0358 | 0.0078 | 27.86 | 0.0254 | 0.037 | 0.0254 | 70962 |
| 1776206100 | 0.028 | 0 | 0.00 | 0.0281 | 0.0348 | 0.0253 | 46560 |
| 1776119700 | 0.028 | 0.006 | 27.27 | 0.0201 | 0.0419 | 0.0201 | 349274 |
| 1775860500 | 0.022 | -0.003 | -12.00 | 0.0233 | 0.0239 | 0.02 | 67988 |
| 1775774100 | 0.025 | 0.0038 | 17.92 | 0.0164 | 0.025 | 0.0164 | 24960 |
| 1775687700 | 0.0212 | 0.0047 | 28.48 | 0.0173 | 0.0266 | 0.0173 | 337911 |
| 1775601300 | 0.0165 | -0.0014 | -7.82 | 0.015 | 0.0175 | 0.015 | 62275 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
