Premium
PLAYSTUDIOS Inc (MYPS)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 4.06976744186 | 1.72 | 1.865 | 1.69 | 107863 | 1.75962707 | CS |
| 4 | 0.01 | 0.561797752809 | 1.78 | 1.91 | 1.61 | 128746 | 1.79311032 | CS |
| 12 | -0.04 | -2.18579234973 | 1.83 | 2.29 | 1.61 | 196539 | 1.94036718 | CS |
| 26 | 0.23 | 14.7435897436 | 1.56 | 2.29 | 1.195 | 226656 | 1.7017407 | CS |
| 52 | -0.47 | -20.796460177 | 2.26 | 3.035 | 1.195 | 253603 | 2.01544733 | CS |
| 156 | -3.08 | -63.2443531828 | 4.87 | 6.6 | 1.195 | 323732 | 3.62272362 | CS |
| 260 | -6.6 | -78.6650774732 | 8.39 | 8.62 | 1.195 | 347586 | 3.94182891 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.78 | -0.03 | -1.66 | 1.82 | 1.85 | 1.75 | 74879 |
| 1739489700 | 1.81 | 0.1 | 5.85 | 1.69 | 1.81 | 1.69 | 141124 |
| 1739403300 | 1.71 | -0.02 | -1.16 | 1.73 | 1.755 | 1.71 | 112559 |
| 1739316900 | 1.73 | -0.03 | -1.70 | 1.72 | 1.78 | 1.72 | 102891 |
| 1739230500 | 1.76 | 0.03 | 1.73 | 1.74 | 1.8 | 1.7376 | 93531 |
| 1738971300 | 1.73 | -0.04 | -2.26 | 1.8 | 1.81 | 1.725 | 118360 |
| 1738884900 | 1.77 | 0 | 0.00 | 1.75 | 1.79 | 1.74 | 108944 |
| 1738798500 | 1.77 | 0.04 | 2.31 | 1.74 | 1.78 | 1.61 | 75465 |
| 1738712100 | 1.73 | 0.08 | 4.85 | 1.65 | 1.74 | 1.65 | 113911 |
| 1738625700 | 1.65 | -0.1 | -5.71 | 1.7 | 1.75 | 1.6399999 | 186152 |
| 1738366500 | 1.75 | -0.1 | -5.41 | 1.845 | 1.845 | 1.75 | 109898 |
| 1738280100 | 1.85 | -0.01 | -0.54 | 1.89 | 1.8951 | 1.84 | 92028 |
| 1738193700 | 1.86 | -0.03 | -1.59 | 1.89 | 1.8996 | 1.775 | 114877 |
| 1738107300 | 1.89 | 0.08 | 4.42 | 1.8 | 1.905 | 1.77 | 166600 |
| 1738020900 | 1.81 | -0.06 | -3.21 | 1.82 | 1.9 | 1.79 | 138082 |
| 1737761700 | 1.87 | 0.05 | 2.75 | 1.85 | 1.91 | 1.83 | 215647 |
| 1737675300 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1737588900 | 1.82 | -0.05 | -2.67 | 1.86 | 1.89 | 1.81 | 144691 |
| 1737502500 | 1.87 | 0.1 | 5.65 | 1.78 | 1.87 | 1.76 | 207785 |
| 1737156900 | 1.77 | 0 | 0.00 | 1.79 | 1.865 | 1.76 | 205870 |
| 1737070500 | 1.77 | -0.03 | -1.67 | 1.83 | 1.83 | 1.77 | 214111 |
| 1736984100 | 1.8 | 0.07 | 4.05 | 1.79 | 1.82 | 1.78 | 210779 |
| 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 |
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
