Premium
Xometry Inc (XMTR)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.91 | 19.8791714614 | 34.76 | 42.2 | 34.6 | 1022319 | 38.05557584 | CS |
| 4 | 9.63 | 30.0561797753 | 32.04 | 42.2 | 30.58 | 584843 | 35.17651661 | CS |
| 12 | 23.1 | 124.394184168 | 18.57 | 42.2 | 16.26 | 549296 | 28.30421761 | CS |
| 26 | 29.15 | 232.827476038 | 12.52 | 42.2 | 11.08 | 539349 | 21.85336975 | CS |
| 52 | 6.69 | 19.1252144082 | 34.98 | 42.2 | 11.08 | 594203 | 21.45089678 | CS |
| 156 | -5.48 | -11.6224814422 | 47.15 | 64.3483 | 11.08 | 588001 | 28.35628968 | CS |
| 260 | -26.33 | -38.7205882353 | 68 | 97.57 | 11.08 | 551732 | 31.01554311 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 41.67 | 5.07 | 13.85 | 36.36 | 42 | 36.355 | 1306221 |
| 1734651300 | 36.6 | -0.22 | -0.60 | 37.84 | 39.6789 | 35.71 | 631813 |
| 1734564900 | 36.82 | -0.4 | -1.07 | 40.28 | 41.43 | 35.46 | 1738974 |
| 1734478500 | 37.22 | 0.49 | 1.33 | 36.73 | 37.73 | 36.095 | 507552 |
| 1734392100 | 36.73 | 1.97 | 5.67 | 34.76 | 37.37 | 34.6 | 927033 |
| 1734132900 | 34.76 | 0.01 | 0.03 | 34.8 | 35.29 | 33.15 | 556912 |
| 1734046500 | 34.75 | -0.02 | -0.06 | 34.53 | 35.23 | 33.549999 | 355427 |
| 1733960100 | 34.77 | 1.87 | 5.68 | 33.57 | 35.2 | 32.09 | 576482 |
| 1733873700 | 32.9 | 0.08 | 0.24 | 32.21 | 34.04 | 31.53 | 547947 |
| 1733787300 | 32.82 | 0.8 | 2.50 | 33.509999 | 35.34 | 32.067 | 576620 |
| 1733528100 | 32.02 | 0.5 | 1.59 | 32 | 32.57 | 31.62 | 297229 |
| 1733441700 | 31.52 | -0.68 | -2.11 | 32.15 | 32.59 | 31.14 | 326332 |
| 1733355300 | 32.2 | 0.2 | 0.63 | 32.22 | 32.689999 | 31.88 | 352002 |
| 1733268900 | 32 | 0.56 | 1.78 | 31.44 | 32.18 | 30.58 | 305948 |
| 1733182500 | 31.44 | 0.39 | 1.26 | 31.49 | 32.439999 | 30.99 | 617236 |
| 1732917840 | 31.05 | 0.05 | 0.16 | 30.86 | 31.615 | 30.77 | 260409 |
| 1732750500 | 31 | -0.26 | -0.83 | 31.65 | 32.075 | 30.82 | 258188 |
| 1732664100 | 31.26 | -1.45 | -4.43 | 32.6 | 32.665 | 31.15 | 338216 |
| 1732577700 | 32.71 | 1.31 | 4.17 | 32.04 | 33.119999 | 31.6333 | 631482 |
| 1732318500 | 31.4 | 0.33 | 1.06 | 31.08 | 32.345 | 30.61 | 607954 |
| 1732232100 | 31.07 | 1.42 | 4.79 | 29.99 | 31.7573 | 29.46 | 514481 |
| 1732145700 | 29.65 | -0.15 | -0.50 | 29.5 | 30 | 29.07 | 729014 |
| 1732059300 | 29.8 | 0.09 | 0.30 | 28.97 | 30.05 | 28.97 | 583402 |
| 1731972900 | 29.71 | 0.62 | 2.13 | 29.41 | 30.4 | 29.08 | 354913 |
| 1731713700 | 29.09 | -0.5 | -1.69 | 29.89 | 29.89 | 28.56 | 488916 |
| 1731627300 | 29.59 | -1.36 | -4.39 | 31.5 | 31.5 | 29.16 | 590158 |
| 1731540900 | 30.95 | -0.39 | -1.24 | 31.4 | 32.1 | 30.78 | 432751 |
| 1731454500 | 31.34 | -0.84 | -2.61 | 30.08 | 31.8662 | 30 | 347770 |
| 1731368100 | 32.18 | 1.59 | 5.20 | 31.03 | 32.93 | 31.03 | 628448 |
| 1731108900 | 30.59 | -0.01 | -0.03 | 30.6 | 31.3 | 29.76 | 702848 |
| 1731022500 | 30.6 | -0.02 | -0.07 | 30 | 30.63 | 28.72 | 1107783 |
| 1730936100 | 30.62 | 4.78 | 18.50 | 27.76 | 31.24 | 27.51 | 1573938 |
| 1730849700 | 25.84 | 3.78 | 17.14 | 23.12 | 27.09 | 21.2712 | 1334585 |
| 1730763300 | 22.06 | -0.42 | -1.87 | 22.42 | 23.12 | 21.88 | 892318 |
| 1730500500 | 22.48 | 2.8 | 14.23 | 19.76 | 23.3 | 19.76 | 1169686 |
| 1730414100 | 19.68 | 0.07 | 0.36 | 19.63 | 19.9 | 19.16 | 256949 |
| 1730327700 | 19.61 | -0.85 | -4.15 | 20.36 | 20.89 | 19.58 | 275914 |
| 1730241300 | 20.46 | 0.49 | 2.45 | 19.8 | 20.64 | 19.41 | 327104 |
| 1730154900 | 19.97 | 0.57 | 2.94 | 19.78 | 20.4474 | 19.78 | 494467 |
| 1729895700 | 19.4 | -0.09 | -0.46 | 19.74 | 19.89 | 19.15 | 169977 |
| 1729809300 | 19.49 | -0.5 | -2.50 | 20.11 | 20.3899 | 19.48 | 354782 |
| 1729722900 | 19.99 | -0.66 | -3.20 | 20.52 | 20.665 | 19.72 | 604090 |
| 1729636500 | 20.65 | -0.39 | -1.85 | 20.73 | 21.34 | 20.65 | 224956 |
| 1729550100 | 21.04 | 0.14 | 0.67 | 20.91 | 21.71 | 20.46 | 481743 |
| 1729290900 | 20.9 | 0.53 | 2.60 | 20.55 | 21.49 | 20.54 | 1086726 |
| 1729204500 | 20.37 | -0.43 | -2.07 | 20.84 | 21.13 | 19.97 | 467295 |
| 1729118100 | 20.8 | 1.59 | 8.28 | 19.72 | 21 | 19.415 | 860609 |
| 1729031700 | 19.21 | 0.4 | 2.13 | 18.75 | 19.696 | 18.675 | 323535 |
| 1728945300 | 18.81 | 0.85 | 4.73 | 18.08 | 18.87 | 17.1 | 364147 |
| 1728686100 | 17.96 | 0.55 | 3.16 | 17.23 | 18.25 | 17.23 | 299341 |
| 1728599700 | 17.41 | 0.24 | 1.40 | 16.83 | 17.456 | 16.26 | 335763 |
| 1728513300 | 17.17 | -0.09 | -0.52 | 17.22 | 17.45 | 17.16 | 162345 |
| 1728426900 | 17.26 | -0.11 | -0.63 | 17.39 | 17.555 | 17.19 | 221257 |
| 1728340500 | 17.37 | -0.02 | -0.12 | 17.3 | 17.39 | 16.865 | 309111 |
| 1728081300 | 17.39 | -0.12 | -0.69 | 18.01 | 18.05 | 17.19 | 328613 |
| 1727994900 | 17.51 | -0.11 | -0.62 | 17.46 | 17.53 | 17.04 | 261650 |
| 1727908500 | 17.62 | 0.09 | 0.51 | 17.32 | 18.13 | 17.11 | 357714 |
| 1727822100 | 17.53 | -0.84 | -4.57 | 18.25 | 18.445 | 17.18 | 383891 |
| 1727735700 | 18.37 | -0.42 | -2.24 | 18.57 | 18.995 | 18.195 | 226867 |
| 1727476500 | 18.79 | 0.28 | 1.51 | 18.8 | 19.1 | 18.51 | 279440 |
| 1727390100 | 18.51 | 0.21 | 1.15 | 18.74 | 18.9894 | 18.255 | 274395 |
| 1727303700 | 18.3 | -0.44 | -2.35 | 18.68 | 19.11 | 18.27 | 386809 |
| 1727217300 | 18.74 | 0.2 | 1.08 | 18.8 | 19 | 18.39 | 323933 |
| 1727130900 | 18.54 | -0.36 | -1.90 | 19.27 | 19.27 | 18.08 | 387383 |
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
