Premium
Xometry Inc (XMTR)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 18.1818181818 | 22 | 27.27 | 21.41 | 513947 | 23.79058832 | CS |
| 4 | 0.93 | 3.70961308337 | 25.07 | 27.27 | 18.5901 | 644347 | 22.19242082 | CS |
| 12 | -6.415 | -19.7902205769 | 32.415 | 38.6099 | 18.5901 | 644895 | 26.77386262 | CS |
| 26 | 5.67 | 27.889818003 | 20.33 | 45.33 | 18.5901 | 647962 | 30.4490757 | CS |
| 52 | 8.23 | 46.3140123804 | 17.77 | 45.33 | 11.08 | 602352 | 23.63194036 | CS |
| 156 | -9.49 | -26.7399267399 | 35.49 | 64.3483 | 11.08 | 597714 | 26.85776533 | CS |
| 260 | -42 | -61.7647058824 | 68 | 97.57 | 11.08 | 561598 | 30.92839614 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 25.16 | 0.3 | 1.21 | 24.85 | 25.285 | 24.5101 | 353308 |
| 1745534100 | 24.86 | 1.06 | 4.45 | 23.81 | 25.19 | 23.529 | 524873 |
| 1745447700 | 23.8 | 0.46 | 1.97 | 24.48 | 25.4 | 23.545 | 529961 |
| 1745361300 | 23.34 | 1.16 | 5.23 | 22.6 | 24.66 | 22.6 | 707528 |
| 1745274900 | 22.18 | 0.14 | 0.64 | 22 | 22.41 | 21.41 | 454066 |
| 1744929300 | 22.04 | 0.18 | 0.82 | 21.71 | 22.34 | 21.34 | 687539 |
| 1744842900 | 21.86 | 0.35 | 1.63 | 21.29 | 22 | 20.75 | 504781 |
| 1744756500 | 21.51 | 0.02 | 0.09 | 21.2 | 21.81 | 20.95 | 458237 |
| 1744670100 | 21.49 | 0.01 | 0.05 | 22.15 | 22.21 | 21.32 | 368910 |
| 1744410900 | 21.48 | 0.53 | 2.53 | 20.82 | 21.57 | 19.955 | 390173 |
| 1744324500 | 20.95 | -1.12 | -5.07 | 20.94 | 22.06 | 20.49 | 587555 |
| 1744238100 | 22.07 | 2.73 | 14.12 | 19.11 | 22.68 | 18.65 | 1103836 |
| 1744151700 | 19.34 | -1.57 | -7.51 | 22 | 22.23 | 18.77 | 813325 |
| 1744065300 | 20.91 | 0.93 | 4.65 | 18.89 | 22.515 | 18.5901 | 1132064 |
| 1743806100 | 19.98 | -1.68 | -7.76 | 20.37 | 20.97 | 18.91 | 1095542 |
| 1743719700 | 21.66 | -3.47 | -13.81 | 22.96 | 23.54 | 21.55 | 916281 |
| 1743633300 | 25.13 | 0.06 | 0.24 | 24.74 | 25.54 | 24.31 | 440184 |
| 1743546900 | 25.07 | 0.15 | 0.60 | 25.24 | 25.49 | 24.48 | 450706 |
| 1743460500 | 24.92 | -0.97 | -3.75 | 25.07 | 25.07 | 24.02 | 723724 |
| 1743201300 | 25.89 | -0.71 | -2.67 | 26.31 | 26.5 | 25.33 | 481583 |
| 1743114900 | 26.6 | 0.1 | 0.38 | 26.24 | 27.57 | 26.03 | 568307 |
| 1743028500 | 26.5 | -0.31 | -1.16 | 27.35 | 27.35 | 25.85 | 421639 |
| 1742942100 | 26.81 | -0.41 | -1.51 | 27.1 | 27.33 | 26.305 | 454059 |
| 1742855700 | 27.22 | 1.5 | 5.83 | 26.96 | 27.45 | 26.5 | 532190 |
| 1742596500 | 25.72 | 0.09 | 0.35 | 25.42 | 25.89 | 25.13 | 973748 |
| 1742510100 | 25.63 | -0.64 | -2.44 | 26.24 | 26.59 | 25.4 | 391774 |
| 1742423700 | 26.27 | 0.85 | 3.34 | 25.42 | 26.79 | 25.4 | 542793 |
| 1742337300 | 25.42 | -0.28 | -1.09 | 25.61 | 25.67 | 24.745 | 469668 |
| 1742250900 | 25.7 | 0.9 | 3.63 | 24.694 | 26.0443 | 24.694 | 568203 |
| 1741991700 | 24.8 | 1.18 | 5.00 | 24.45 | 24.89 | 24.06 | 456898 |
| 1741905300 | 23.62 | -2.02 | -7.88 | 25.56 | 25.81 | 23.29 | 547464 |
| 1741818900 | 25.64 | 2 | 8.46 | 24.39 | 25.8299 | 24.26 | 864134 |
| 1741732500 | 23.64 | 0.6 | 2.60 | 23.23 | 23.98 | 22.81 | 620515 |
| 1741646100 | 23.04 | -1.59 | -6.46 | 24.03 | 24.03 | 22.66 | 975469 |
| 1741390500 | 24.63 | -0.08 | -0.32 | 24.48 | 24.955 | 23.23 | 850222 |
| 1741304100 | 24.71 | -1.09 | -4.22 | 25.13 | 25.81 | 24.44 | 490823 |
| 1741217700 | 25.8 | 0.77 | 3.08 | 25.007 | 25.93 | 24.6 | 519405 |
| 1741131300 | 25.03 | -0.22 | -0.87 | 24.34 | 25.06 | 23.07 | 1311745 |
| 1741044900 | 25.25 | -2.07 | -7.58 | 27.5 | 27.67 | 25.21 | 627009 |
| 1740785700 | 27.32 | -0.03 | -0.11 | 26.883 | 27.43 | 26.21 | 1060037 |
| 1740699300 | 27.35 | 0.33 | 1.22 | 27.38 | 28.265 | 26.44 | 749826 |
| 1740612900 | 27.02 | -1.42 | -4.98 | 28.86 | 28.86 | 26.67 | 1108096 |
| 1740526500 | 28.435 | -2.88 | -9.18 | 29.08 | 30.89 | 27.84 | 1267987 |
| 1740440100 | 31.31 | -0.96 | -2.97 | 32.314999 | 32.575 | 30.76 | 889928 |
| 1740180900 | 32.27 | -2.67 | -7.64 | 35.35 | 35.55 | 32.17 | 641897 |
| 1740094500 | 34.94 | -2.2 | -5.92 | 37.29 | 37.87 | 34.84 | 578173 |
| 1740008100 | 37.14 | -1.02 | -2.67 | 37.61 | 38.07 | 36.74 | 431650 |
| 1739921700 | 38.16 | 0.71 | 1.90 | 37.51 | 38.58 | 37.07 | 639823 |
| 1739576100 | 37.45 | -0.93 | -2.42 | 38.44 | 38.6099 | 36.94 | 326281 |
| 1739489700 | 38.38 | 3.04 | 8.60 | 35.87 | 38.48 | 35.75 | 570625 |
| 1739403300 | 35.34 | 0.3 | 0.86 | 33.509999 | 36.5 | 33.509999 | 450646 |
| 1739316900 | 35.04 | -1.54 | -4.21 | 35.54 | 36.23 | 34.81 | 459647 |
| 1739230500 | 36.58 | 0.91 | 2.55 | 36.12 | 36.92 | 35.6917 | 453066 |
| 1738971300 | 35.67 | -0.54 | -1.49 | 36.62 | 37.23 | 35 | 456101 |
| 1738884900 | 36.21 | -0.48 | -1.31 | 36.8 | 36.93 | 34.9 | 517556 |
| 1738798500 | 36.69 | 1.79 | 5.13 | 34.43 | 36.88 | 34.43 | 465063 |
| 1738712100 | 34.9 | -0.64 | -1.80 | 35.195 | 35.79 | 33.07 | 719865 |
| 1738625700 | 35.54 | 2.33 | 7.02 | 32.415 | 36.94 | 32.2424 | 707396 |
| 1738366500 | 33.21 | -1.72 | -4.92 | 35.18 | 35.4 | 33.15 | 846341 |
| 1738280100 | 34.93 | 0.81 | 2.37 | 34.93 | 35.41 | 34.59 | 521581 |
| 1738193700 | 34.12 | 0.06 | 0.18 | 34.65 | 34.83 | 33.31 | 788645 |
| 1738107300 | 34.06 | 0.43 | 1.28 | 33.82 | 34.32 | 32.67 | 575289 |
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
