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 | 0.92 | 2.51847796332 | 36.53 | 38.48 | 33.51 | 485212 | 36.29514592 | CS |
| 4 | 3.01 | 8.73983739837 | 34.44 | 38.48 | 31.52 | 612985 | 34.70340764 | CS |
| 12 | 6.37 | 20.4954954955 | 31.08 | 45.33 | 30.58 | 635690 | 36.3073669 | CS |
| 26 | 19.04 | 103.422053232 | 18.41 | 45.33 | 16.11 | 548423 | 29.33038676 | CS |
| 52 | 5.88 | 18.6252771619 | 31.57 | 45.33 | 11.08 | 615861 | 22.42656163 | CS |
| 156 | -9.73 | -20.6231454006 | 47.18 | 64.3483 | 11.08 | 587713 | 27.75281608 | CS |
| 260 | -30.55 | -44.9264705882 | 68 | 97.57 | 11.08 | 555982 | 31.28832104 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 37.45 | -0.93 | -2.42 | 38.44 | 38.61 | 36.94 | 329728 |
| 1739489700 | 38.38 | 3.04 | 8.60 | 35.87 | 38.48 | 35.75 | 570625 |
| 1739403300 | 35.34 | 0.3 | 0.86 | 34.3 | 36.5 | 33.509999 | 462018 |
| 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 | 36.53 | 37.23 | 35 | 480702 |
| 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 | 35.79 | 33.07 | 745913 |
| 1738625700 | 35.54 | 2.33 | 7.02 | 32.03 | 36.94 | 31.8 | 770853 |
| 1738366500 | 33.21 | -1.72 | -4.92 | 35.32 | 35.4 | 33.15 | 837698 |
| 1738280100 | 34.93 | 0.81 | 2.37 | 34.93 | 35.41 | 34.59 | 519776 |
| 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 |
| 1738020900 | 33.63 | 0.97 | 2.97 | 31.77 | 34.13 | 31.52 | 886123 |
| 1737761700 | 32.659999 | -0.35 | -1.06 | 33.34 | 33.925 | 32.549999 | 365024 |
| 1737675300 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1737588900 | 33.009999 | -1.05 | -3.08 | 34 | 34 | 32.84 | 490013 |
| 1737502500 | 34.06 | 0.83 | 2.50 | 33.87 | 34.865 | 33.33 | 672709 |
| 1737156900 | 33.229999 | -0.54 | -1.60 | 34.44 | 34.4899 | 33.13 | 973010 |
| 1737070500 | 33.77 | -0.38 | -1.11 | 34.18 | 35.071 | 33.68 | 419791 |
| 1736984100 | 34.15 | 0.86 | 2.58 | 34.43 | 34.99 | 33.56 | 682070 |
| 1736897700 | 33.29 | 0.37 | 1.12 | 33.07 | 34.3404 | 32.61 | 575637 |
| 1736811300 | 32.92 | -0.62 | -1.85 | 32.759999 | 33.9 | 32.21 | 871852 |
| 1736552100 | 33.54 | -3 | -8.21 | 35.46 | 35.885 | 33.49 | 771695 |
| 1736379300 | 36.54 | -2.43 | -6.24 | 37.74 | 39.005 | 36.48 | 967423 |
| 1736292900 | 38.97 | -3.03 | -7.21 | 41.81 | 42.6 | 38.85 | 916651 |
| 1736206500 | 42 | -1.2 | -2.78 | 43.27 | 43.635 | 41.51 | 745298 |
| 1735947300 | 43.2 | 1.57 | 3.77 | 41.98 | 43.85 | 41.5 | 705616 |
| 1735860900 | 41.63 | -1.03 | -2.41 | 43.26 | 44.1 | 41.09 | 666777 |
| 1735688100 | 42.66 | -1.22 | -2.78 | 44.16 | 44.51 | 42.42 | 642108 |
| 1735601700 | 43.88 | -0.3 | -0.68 | 43.83 | 44.97 | 42.6 | 563816 |
| 1735342500 | 44.18 | -0.48 | -1.07 | 45.11 | 45.17 | 43 | 633558 |
| 1735256100 | 44.66 | 0.96 | 2.20 | 43.56 | 45.33 | 43.0356 | 771658 |
| 1735077840 | 43.7 | 1.58 | 3.75 | 42.44 | 44.1899 | 41.9 | 505302 |
| 1734996900 | 42.12 | 0.45 | 1.08 | 42.28 | 42.28 | 40.1312 | 1162064 |
| 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 |
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
