Premium
Mativ Holdings Inc (MATV)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -3.1017369727 | 8.06 | 8.15 | 7.35 | 466448 | 7.5919999 | CS |
| 4 | -0.7 | -8.22561692127 | 8.51 | 9.28 | 7.35 | 416432 | 8.27671095 | CS |
| 12 | -0.8 | -9.29152148664 | 8.61 | 9.99 | 7.35 | 444975 | 8.70203155 | CS |
| 26 | -4.33 | -35.6672158155 | 12.14 | 15.48 | 7.35 | 390685 | 10.20594136 | CS |
| 52 | 1.2 | 18.154311649 | 6.61 | 15.48 | 6.11 | 451539 | 10.10718875 | CS |
| 156 | -9.17 | -54.0047114252 | 16.98 | 19.96 | 4.34 | 498901 | 11.79958949 | CS |
| 260 | -16.05 | -67.2673931266 | 23.86 | 28.99 | 4.34 | 477081 | 13.86886439 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044800 | 7.69 | 0.13 | 1.72 | 7.64 | 7.845 | 7.46 | 400390 |
| 1780958400 | 7.56 | 0.12 | 1.61 | 7.6 | 7.72 | 7.35 | 560669 |
| 1780699200 | 7.44 | -0.24 | -3.13 | 7.57 | 7.66 | 7.399 | 346659 |
| 1780612800 | 7.68 | 0.1 | 1.32 | 7.73 | 7.87 | 7.52 | 437174 |
| 1780526400 | 7.58 | -0.62 | -7.56 | 8.06 | 8.15 | 7.555 | 587149 |
| 1780440000 | 8.2 | 0.29 | 3.67 | 7.93 | 8.3 | 7.91 | 327407 |
| 1780353600 | 7.91 | -0.97 | -10.92 | 8.7 | 8.7 | 7.86 | 534122 |
| 1780094400 | 8.88 | -0.3 | -3.27 | 9.1 | 9.13 | 8.81 | 335312 |
| 1780008000 | 9.18 | 0.1 | 1.10 | 8.98 | 9.2786 | 8.92 | 518074 |
| 1779921600 | 9.08 | 0.18 | 2.02 | 9.01 | 9.28 | 8.86 | 533247 |
| 1779835200 | 8.9 | 0.16 | 1.83 | 8.74 | 9.13 | 8.72 | 367410 |
| 1779489600 | 8.74 | 0.17 | 1.98 | 8.58 | 8.78 | 8.56 | 288736 |
| 1779403200 | 8.57 | 0.01 | 0.12 | 8.41 | 8.73 | 8.21 | 334110 |
| 1779316800 | 8.56 | 0.46 | 5.68 | 8.0399999 | 8.56 | 8.01 | 351658 |
| 1779230400 | 8.1 | -0.21 | -2.53 | 8.15 | 8.4052 | 7.86 | 546667 |
| 1779144000 | 8.31 | 0.12 | 1.47 | 8.25 | 8.5 | 8.13 | 410320 |
| 1778884800 | 8.19 | -0.44 | -5.10 | 8.52 | 8.67 | 8.17 | 366789 |
| 1778798400 | 8.63 | -0.09 | -1.03 | 8.77 | 8.905 | 8.57 | 240436 |
| 1778712000 | 8.72 | 0.11 | 1.28 | 8.51 | 8.82 | 8.47 | 425772 |
| 1778625600 | 8.61 | -0.14 | -1.60 | 8.59 | 8.74 | 8.47 | 465788 |
| 1778539200 | 8.75 | -0.47 | -5.10 | 9.14 | 9.39 | 8.66 | 503003 |
| 1778280000 | 9.22 | -0.18 | -1.91 | 9.35 | 9.55 | 8.99 | 590458 |
| 1778193600 | 9.4 | 0.11 | 1.18 | 9.33 | 9.565 | 8.66 | 803358 |
| 1778107200 | 9.2899999 | 0.15 | 1.64 | 9.17 | 9.55 | 9.15 | 352483 |
| 1778020800 | 9.14 | 0.33 | 3.75 | 8.92 | 9.28 | 8.88 | 238134 |
| 1777934400 | 8.81 | -0.58 | -6.18 | 9.2899999 | 9.2899999 | 8.355 | 626026 |
| 1777675200 | 9.39 | 0.11 | 1.19 | 9.28 | 9.42 | 9.17 | 416829 |
| 1777588800 | 9.28 | -0.16 | -1.69 | 9.31 | 9.365 | 9 | 347140 |
| 1777502400 | 9.44 | -0.3 | -3.08 | 9.64 | 9.735 | 9.365 | 346673 |
| 1777416000 | 9.74 | 0.12 | 1.25 | 9.66 | 9.755 | 9.52 | 190030 |
| 1777329600 | 9.6199999 | -0.14 | -1.43 | 9.72 | 9.97 | 9.595 | 382631 |
| 1777070400 | 9.76 | 0.12 | 1.24 | 9.57 | 9.84 | 9.5 | 238833 |
| 1776984000 | 9.64 | -0.05 | -0.52 | 9.64 | 9.76 | 9.58 | 253087 |
| 1776897600 | 9.69 | -0.02 | -0.21 | 9.7899999 | 9.99 | 9.625 | 270635 |
| 1776811200 | 9.71 | -0.03 | -0.31 | 9.71 | 9.86 | 9.59 | 293160 |
| 1776724800 | 9.74 | 0.17 | 1.78 | 9.48 | 9.77 | 9.48 | 319856 |
| 1776465600 | 9.57 | 0.13 | 1.38 | 9.53 | 9.925 | 9.53 | 342674 |
| 1776379200 | 9.44 | 0.21 | 2.28 | 9.21 | 9.445 | 9.21 | 338937 |
| 1776292800 | 9.23 | -0.03 | -0.32 | 9.25 | 9.335 | 9.11 | 265680 |
| 1776206400 | 9.26 | -0.03 | -0.32 | 9.27 | 9.385 | 9.1729 | 413005 |
| 1776120000 | 9.2899999 | 0.78 | 9.17 | 8.49 | 9.31 | 8.49 | 629683 |
| 1775860800 | 8.51 | 0.03 | 0.35 | 8.55 | 8.785 | 8.47 | 445430 |
| 1775774400 | 8.48 | 0.07 | 0.83 | 8.31 | 8.63 | 8.31 | 513671 |
| 1775688000 | 8.41 | 0.36 | 4.47 | 8.5 | 8.55 | 8.31 | 500254 |
| 1775601600 | 8.05 | -0.32 | -3.82 | 8.34 | 8.48 | 7.94 | 411519 |
| 1775515200 | 8.3699999 | -0.11 | -1.30 | 8.33 | 8.42 | 8.16 | 408262 |
| 1775169600 | 8.48 | -0.24 | -2.75 | 8.6 | 8.66 | 8.35 | 442198 |
| 1775083200 | 8.72 | 0.02 | 0.23 | 8.74 | 8.865 | 8.67 | 916032 |
| 1774996800 | 8.7 | 0.17 | 1.99 | 8.65 | 8.8699999 | 8.55 | 486141 |
| 1774910400 | 8.53 | 0.02 | 0.24 | 8.61 | 8.645 | 8.46 | 404734 |
| 1774651200 | 8.51 | -0.23 | -2.63 | 8.66 | 8.75 | 8.46 | 335391 |
| 1774564800 | 8.74 | -0.02 | -0.23 | 8.65 | 8.91 | 8.65 | 410928 |
| 1774478400 | 8.76 | 0.14 | 1.62 | 8.85 | 8.945 | 8.65 | 460727 |
| 1774392000 | 8.6199999 | -0.03 | -0.35 | 8.53 | 8.77 | 8.44 | 597155 |
| 1774305600 | 8.65 | 0.45 | 5.49 | 8.5399999 | 8.89 | 8.38 | 835577 |
| 1774046400 | 8.2 | -0.11 | -1.32 | 8.4 | 8.53 | 8.1 | 962403 |
| 1773960000 | 8.31 | -0.22 | -2.58 | 8.43 | 8.5399999 | 8.22 | 597321 |
| 1773873600 | 8.53 | -0.13 | -1.50 | 8.61 | 8.71 | 8.41 | 541662 |
| 1773787200 | 8.66 | -0.02 | -0.23 | 8.81 | 9.09 | 8.51 | 656670 |
| 1773700800 | 8.68 | -0.16 | -1.81 | 8.98 | 8.985 | 8.67 | 468651 |
| 1773441600 | 8.84 | -0.29 | -3.18 | 9.07 | 9.24 | 8.76 | 447363 |
| 1773355200 | 9.13 | -0.02 | -0.22 | 8.96 | 9.24 | 8.93 | 428554 |
| 1773268800 | 9.15 | 0.13 | 1.44 | 8.95 | 9.23 | 8.875 | 591610 |
| 1773182400 | 9.02 | -0.24 | -2.59 | 9.23 | 9.285 | 8.985 | 406521 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
