Premium
PLAYSTUDIOS Inc (MYPS)
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 | -0.03 | -1.70454545455 | 1.76 | 1.818 | 1.71 | 144483 | 1.73862975 | CS |
| 4 | -0.27 | -13.5 | 2 | 2.14 | 1.71 | 225581 | 1.93457042 | CS |
| 12 | 0.265 | 18.0887372014 | 1.465 | 2.29 | 1.2615 | 235057 | 1.81994814 | CS |
| 26 | -0.41 | -19.1588785047 | 2.14 | 2.29 | 1.2615 | 238422 | 1.7220611 | CS |
| 52 | -0.67 | -27.9166666667 | 2.4 | 3.035 | 1.2615 | 264622 | 2.05186223 | CS |
| 156 | -2.7 | -60.9480812641 | 4.43 | 6.6 | 1.2615 | 333396 | 3.67995851 | CS |
| 260 | -6.66 | -79.3802145411 | 8.39 | 8.62 | 1.2615 | 352162 | 3.96004167 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 1.73 | 0.01 | 0.58 | 1.77 | 1.79 | 1.71 | 143336 |
| 1736811300 | 1.72 | -0.01 | -0.58 | 1.77 | 1.78 | 1.71 | 97828 |
| 1736552100 | 1.73 | -0.04 | -2.26 | 1.72 | 1.86 | 1.66 | 199650 |
| 1736379300 | 1.77 | -0.01 | -0.56 | 1.78 | 1.818 | 1.76 | 152503 |
| 1736292900 | 1.78 | -0.08 | -4.30 | 1.86 | 1.91 | 1.7701 | 186355 |
| 1736206500 | 1.86 | -0.09 | -4.62 | 1.92 | 1.985 | 1.86 | 260910 |
| 1735947300 | 1.95 | 0.06 | 3.17 | 1.89 | 2 | 1.82 | 206302 |
| 1735860900 | 1.89 | 0.03 | 1.61 | 1.88 | 1.965 | 1.87 | 230363 |
| 1735688100 | 1.86 | 0.02 | 1.09 | 1.86 | 1.95 | 1.85 | 197468 |
| 1735601700 | 1.84 | -0.07 | -3.66 | 1.9 | 1.9 | 1.835 | 170429 |
| 1735342500 | 1.91 | -0.06 | -3.05 | 1.95 | 1.967 | 1.88 | 169494 |
| 1735256100 | 1.97 | -0.03 | -1.50 | 2.02 | 2.02 | 1.95 | 99677 |
| 1735077840 | 2 | 0 | 0.00 | 2.0099999 | 2.0099999 | 1.97 | 55368 |
| 1734996900 | 2 | -0.12 | -5.66 | 2.14 | 2.145 | 1.9831 | 171863 |
| 1734737700 | 2.12 | 0.17 | 8.72 | 1.93 | 2.14 | 1.92 | 955547 |
| 1734651300 | 1.95 | -0.03 | -1.52 | 1.99 | 2 | 1.915 | 211310 |
| 1734564900 | 1.98 | -0.12 | -5.71 | 2 | 2.0299999 | 1.915 | 463870 |
| 1734478500 | 2.1 | 0 | 0.00 | 2.1 | 2.105 | 2.0099999 | 159746 |
| 1734392100 | 2.1 | -0.01 | -0.47 | 2.08 | 2.11 | 2.06 | 164941 |
| 1734132900 | 2.11 | -0.01 | -0.47 | 2.1 | 2.14 | 2.055 | 169271 |
| 1734046500 | 2.12 | -0.11 | -4.93 | 2.21 | 2.22 | 2.09 | 168914 |
| 1733960100 | 2.23 | 0.05 | 2.29 | 2.18 | 2.29 | 2.16 | 619089 |
| 1733873700 | 2.18 | 0.02 | 0.93 | 2.15 | 2.21 | 2.07 | 305517 |
| 1733787300 | 2.16 | 0.14 | 6.93 | 2 | 2.19 | 2 | 369055 |
| 1733528100 | 2.02 | 0.02 | 1.00 | 2.0299999 | 2.0299999 | 1.995 | 183330 |
| 1733441700 | 2 | -0.06 | -2.91 | 2.04 | 2.0496 | 1.97 | 254355 |
| 1733355300 | 2.06 | 0.13 | 6.74 | 1.93 | 2.08 | 1.93 | 319627 |
| 1733268900 | 1.93 | 0.14 | 7.82 | 1.76 | 1.945 | 1.71 | 226270 |
| 1733182500 | 1.79 | -0.13 | -6.77 | 1.89 | 1.905 | 1.785 | 224793 |
| 1732917840 | 1.92 | 0.07 | 3.78 | 1.86 | 1.935 | 1.845 | 97788 |
| 1732750500 | 1.85 | 0.01 | 0.54 | 1.85 | 1.92 | 1.8 | 120379 |
| 1732664100 | 1.84 | 0.03 | 1.66 | 1.83 | 1.87 | 1.8116 | 113036 |
| 1732577700 | 1.81 | -0.07 | -3.72 | 1.87 | 1.92 | 1.81 | 280789 |
| 1732318500 | 1.88 | 0.03 | 1.62 | 1.85 | 1.9 | 1.75 | 242685 |
| 1732232100 | 1.85 | 0.13 | 7.56 | 1.73 | 1.86 | 1.72 | 202587 |
| 1732145700 | 1.72 | 0.1 | 6.17 | 1.59 | 1.72 | 1.59 | 178957 |
| 1732059300 | 1.62 | -0.11 | -6.36 | 1.7 | 1.7 | 1.585 | 196411 |
| 1731972900 | 1.73 | 0.01 | 0.58 | 1.71 | 1.8 | 1.702 | 202111 |
| 1731713700 | 1.72 | -0.07 | -3.91 | 1.83 | 1.84 | 1.7005 | 210529 |
| 1731627300 | 1.79 | 0.08 | 4.68 | 1.71 | 1.825 | 1.6931 | 454378 |
| 1731540900 | 1.71 | 0.03 | 1.79 | 1.66 | 1.75 | 1.62 | 376118 |
| 1731454500 | 1.68 | 0.03 | 1.82 | 1.62 | 1.75 | 1.62 | 339108 |
| 1731368100 | 1.65 | 0.1 | 6.45 | 1.54 | 1.67 | 1.53 | 493273 |
| 1731108900 | 1.55 | -0.02 | -1.27 | 1.57 | 1.595 | 1.51 | 200185 |
| 1731022500 | 1.57 | -0.01 | -0.63 | 1.59 | 1.645 | 1.54 | 241167 |
| 1730936100 | 1.58 | 0.12 | 8.22 | 1.58 | 1.6696 | 1.48 | 417456 |
| 1730849700 | 1.46 | 0.08 | 5.80 | 1.33 | 1.53 | 1.195 | 341866 |
| 1730763300 | 1.3799999 | 0.01 | 0.73 | 1.35 | 1.4295 | 1.35 | 208020 |
| 1730500500 | 1.37 | 0.04 | 3.01 | 1.33 | 1.4 | 1.33 | 190857 |
| 1730414100 | 1.33 | -0.07 | -5.00 | 1.4 | 1.44 | 1.32 | 131170 |
| 1730327700 | 1.4 | -0.01 | -0.71 | 1.41 | 1.45 | 1.395 | 166434 |
| 1730241300 | 1.41 | 0.02 | 1.44 | 1.36 | 1.41 | 1.35 | 259854 |
| 1730154900 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.48 | 1.385 | 479205 |
| 1729895700 | 1.4 | 0 | 0.00 | 1.3899999 | 1.45 | 1.3899999 | 114863 |
| 1729809300 | 1.4 | -0.03 | -2.10 | 1.44 | 1.45 | 1.4 | 71678 |
| 1729722900 | 1.43 | -0.03 | -2.05 | 1.45 | 1.465 | 1.42 | 41079 |
| 1729636500 | 1.46 | 0.03 | 2.10 | 1.43 | 1.495 | 1.42 | 99156 |
| 1729550100 | 1.43 | 0.02 | 1.42 | 1.41 | 1.47 | 1.4 | 168086 |
| 1729290900 | 1.41 | -0.07 | -4.73 | 1.48 | 1.51 | 1.4 | 268178 |
| 1729204500 | 1.48 | -0.03 | -1.99 | 1.5 | 1.5055 | 1.47 | 92092 |
| 1729118100 | 1.51 | 0.04 | 2.72 | 1.49 | 1.53 | 1.47 | 156579 |
| 1729031700 | 1.47 | -0.02 | -1.34 | 1.48 | 1.52 | 1.47 | 148301 |
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
