Premium
Mativ Holdings Inc (MATV)
NYSE
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 | -0.13 | -1.17117117117 | 11.1 | 11.28 | 10.69 | 332928 | 10.86738638 | CS |
| 4 | -1.41 | -11.3893376414 | 12.38 | 12.525 | 10.69 | 627233 | 11.58670482 | CS |
| 12 | -5.46 | -33.2318928789 | 16.43 | 17.47 | 10.69 | 431396 | 12.90167646 | CS |
| 26 | -5.23 | -32.2839506173 | 16.2 | 19.96 | 10.69 | 409702 | 15.19880254 | CS |
| 52 | -4.71 | -30.0382653061 | 15.68 | 19.96 | 10.69 | 416573 | 15.68642076 | CS |
| 156 | -12.89 | -54.0234702431 | 23.86 | 28.99 | 10.69 | 435497 | 17.65553705 | CS |
| 260 | -12.89 | -54.0234702431 | 23.86 | 28.99 | 10.69 | 435497 | 17.65553705 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 10.97 | 0.25 | 2.33 | 10.78 | 11.37 | 10.73 | 429757 |
| 1735861200 | 10.72 | -0.18 | -1.65 | 11.07 | 11.25 | 10.71 | 297718 |
| 1735688400 | 10.9 | 0.05 | 0.46 | 10.9 | 11.08 | 10.83 | 350378 |
| 1735602000 | 10.85 | -0.13 | -1.18 | 10.85 | 11.02 | 10.69 | 333219 |
| 1735342800 | 10.98 | -0.2 | -1.79 | 11.11 | 11.2595 | 10.88 | 340061 |
| 1735256400 | 11.18 | 0.06 | 0.54 | 11.05 | 11.22 | 10.96 | 465230 |
| 1735077840 | 11.12 | -0.22 | -1.94 | 11.38 | 11.5 | 11.11 | 180222 |
| 1734997200 | 11.34 | -0.12 | -1.05 | 11.46 | 11.56 | 10.95 | 567107 |
| 1734738000 | 11.46 | -0.15 | -1.29 | 11.535 | 11.98 | 11.46 | 2570060 |
| 1734651600 | 11.61 | 0.13 | 1.13 | 11.71 | 11.84 | 11.54 | 878497 |
| 1734565200 | 11.48 | -0.33 | -2.79 | 11.91 | 12.08 | 11.33 | 1064310 |
| 1734478800 | 11.81 | -0.53 | -4.29 | 12.19 | 12.2546 | 11.8 | 635529 |
| 1734392400 | 12.34 | 0.39 | 3.26 | 11.87 | 12.37 | 11.83 | 654158 |
| 1734133200 | 11.95 | -0.01 | -0.08 | 11.76 | 12.03 | 11.5532 | 320250 |
| 1734046800 | 11.96 | 0.1 | 0.84 | 11.84 | 12.09 | 11.71 | 523665 |
| 1733960400 | 11.86 | -0.32 | -2.63 | 12.2 | 12.2591 | 11.805 | 844320 |
| 1733874000 | 12.18 | 0.14 | 1.16 | 12 | 12.28 | 11.835 | 456055 |
| 1733787600 | 12.04 | -0.09 | -0.74 | 12.3 | 12.525 | 12.01 | 387768 |
| 1733528400 | 12.13 | -0.18 | -1.46 | 12.38 | 12.51 | 12.06 | 302680 |
| 1733442000 | 12.31 | -0.4 | -3.15 | 12.845 | 13.03 | 12.29 | 344465 |
| 1733355600 | 12.71 | -0.04 | -0.31 | 12.83 | 13.03 | 12.66 | 480452 |
| 1733269200 | 12.75 | -0.6 | -4.49 | 13.45 | 13.45 | 12.675 | 361984 |
| 1733182800 | 13.35 | 0.2 | 1.52 | 13.25 | 13.43 | 13.11 | 366630 |
| 1732917840 | 13.15 | -0.38 | -2.81 | 13.4 | 13.6 | 13.13 | 242521 |
| 1732750800 | 13.53 | 0.05 | 0.37 | 13.68 | 13.907 | 13.2658 | 267760 |
| 1732664400 | 13.48 | -0.54 | -3.85 | 13.745 | 13.745 | 13.3 | 297142 |
| 1732578000 | 14.02 | 0.83 | 6.29 | 13.5625 | 14.42 | 13.5 | 493825 |
| 1732318800 | 13.19 | 0.47 | 3.69 | 12.79 | 13.27 | 12.591 | 633329 |
| 1732232400 | 12.72 | 0.2 | 1.60 | 12.47 | 12.85 | 12.4 | 540876 |
| 1732146000 | 12.52 | 0.03 | 0.24 | 12.595 | 12.77 | 12.01 | 342013 |
| 1732059600 | 12.49 | 0.06 | 0.48 | 12.245 | 12.55 | 12.035 | 384648 |
| 1731973200 | 12.43 | 0.47 | 3.93 | 12.239 | 12.54 | 12.1 | 400095 |
| 1731714000 | 11.96 | -0.14 | -1.16 | 12.32 | 12.52 | 11.85 | 390072 |
| 1731627600 | 12.1 | -0.2 | -1.63 | 12.425 | 12.52 | 11.94 | 403172 |
| 1731541200 | 12.3 | -0.63 | -4.87 | 12.97 | 13.16 | 12.25 | 481278 |
| 1731454800 | 12.93 | -0.56 | -4.15 | 13.35 | 13.68 | 12.85 | 583746 |
| 1731368400 | 13.49 | 0.26 | 1.97 | 13.6 | 13.67 | 13.25 | 487171 |
| 1731109200 | 13.23 | -0.5 | -3.64 | 13.77 | 13.77 | 12.91 | 721708 |
| 1731022800 | 13.73 | -3.67 | -21.09 | 14.91 | 15.21 | 13.53 | 683550 |
| 1730936400 | 17.4 | 1.29 | 8.01 | 17.3043 | 17.47 | 16.725 | 538875 |
| 1730850000 | 16.11 | 0.45 | 2.87 | 15.4529 | 16.11 | 15.4529 | 231635 |
| 1730763600 | 15.66 | 0.07 | 0.45 | 15.56 | 15.85 | 15.53 | 246792 |
| 1730500800 | 15.59 | 0.14 | 0.91 | 15.59 | 15.72 | 15.28 | 245871 |
| 1730414400 | 15.45 | -0.1 | -0.64 | 15.39 | 15.81 | 15.39 | 197483 |
| 1730328000 | 15.55 | 0.05 | 0.32 | 15.5 | 15.86 | 15.5 | 162676 |
| 1730241600 | 15.5 | -0.6 | -3.73 | 15.945 | 15.945 | 15.44 | 143951 |
| 1730155200 | 16.1 | 0.35 | 2.22 | 16.085 | 16.32 | 16.04 | 159257 |
| 1729896000 | 15.75 | -0.01 | -0.06 | 15.89 | 16.12 | 15.64 | 214720 |
| 1729809600 | 15.76 | 0.07 | 0.45 | 15.86 | 15.86 | 15.58 | 233230 |
| 1729723200 | 15.69 | -0.16 | -1.01 | 15.69 | 15.85 | 15.54 | 182073 |
| 1729636800 | 15.85 | 0.07 | 0.44 | 15.76 | 15.975 | 15.5 | 202927 |
| 1729550400 | 15.78 | -0.82 | -4.94 | 16.46 | 16.55 | 15.635 | 318824 |
| 1729291200 | 16.6 | -0.36 | -2.12 | 17.05 | 17.095 | 16.579999 | 174347 |
| 1729204800 | 16.96 | -0.08 | -0.47 | 17.1 | 17.19 | 16.629999 | 151088 |
| 1729118400 | 17.04 | 0.14 | 0.83 | 17.19 | 17.31 | 16.94 | 238354 |
| 1729032000 | 16.9 | 0.21 | 1.26 | 16.55 | 16.985 | 16.52 | 263590 |
| 1728945600 | 16.69 | 0.05 | 0.30 | 16.55 | 16.71 | 16.2549 | 178608 |
| 1728686400 | 16.64 | 0.21 | 1.28 | 16.43 | 16.67 | 16.43 | 194536 |
| 1728600000 | 16.43 | 0.16 | 0.98 | 16.17 | 16.44 | 16.02 | 220790 |
| 1728513600 | 16.27 | 0.23 | 1.43 | 16 | 16.28 | 15.91 | 333849 |
| 1728427200 | 16.04 | -0.1 | -0.62 | 15.92 | 16.085 | 15.45 | 370901 |
| 1728340800 | 16.14 | 0.08 | 0.50 | 15.93 | 16.21 | 15.8 | 267225 |
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
