Premium
Mister Car Wash Inc (MCW)
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 | -0.37 | -4.44177671068 | 8.33 | 8.55 | 7.9 | 1387351 | 8.22275334 | CS |
| 4 | 1.39 | 21.1567732116 | 6.57 | 8.55 | 6.225 | 1653361 | 7.58160691 | CS |
| 12 | 1.34 | 20.2416918429 | 6.62 | 8.55 | 5.84 | 1233274 | 6.96994777 | CS |
| 26 | 0 | 0 | 7.96 | 8.55 | 5.84 | 1761614 | 6.97020343 | CS |
| 52 | 0.87 | 12.2708039492 | 7.09 | 9.45 | 5.84 | 1617194 | 7.3411722 | CS |
| 156 | -9.7 | -54.926387316 | 17.66 | 19.82 | 4.8 | 1478159 | 9.12567728 | CS |
| 260 | -10.94 | -57.8835978836 | 18.9 | 24.4899 | 4.8 | 1417035 | 9.92881775 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 7.96 | -0.02 | -0.25 | 8.05 | 8.16 | 7.9 | 1372967 |
| 1731541200 | 7.98 | -0.3 | -3.62 | 8.3 | 8.34 | 7.975 | 1253122 |
| 1731454800 | 8.28 | -0.21 | -2.47 | 8.42 | 8.44 | 8.235 | 1252274 |
| 1731368400 | 8.49 | 0.14 | 1.68 | 8.42 | 8.55 | 8.405 | 1457804 |
| 1731109200 | 8.35 | -0.01 | -0.12 | 8.33 | 8.4 | 8.22 | 1600588 |
| 1731022800 | 8.36 | 0.02 | 0.24 | 8.3 | 8.48 | 8.2601 | 1326770 |
| 1730936400 | 8.34 | 0.37 | 4.64 | 8.21 | 8.4 | 8.06 | 2656541 |
| 1730850000 | 7.97 | 0.03 | 0.38 | 7.88 | 8.0399999 | 7.88 | 1593315 |
| 1730763600 | 7.94 | 0.01 | 0.13 | 7.95 | 8 | 7.86 | 2671485 |
| 1730500800 | 7.93 | 0.42 | 5.59 | 7.56 | 7.98 | 7.56 | 4081069 |
| 1730414400 | 7.51 | 0.86 | 12.93 | 7.51 | 7.69 | 7.28 | 4632454 |
| 1730328000 | 6.65 | 0.17 | 2.62 | 6.5199999 | 6.71 | 6.51 | 1807131 |
| 1730241600 | 6.48 | -0.01 | -0.15 | 6.4349999 | 6.49 | 6.355 | 1194254 |
| 1730155200 | 6.49 | 0.03 | 0.46 | 6.47 | 6.535 | 6.32 | 1296093 |
| 1729896000 | 6.46 | 0.06 | 0.94 | 6.43 | 6.5199999 | 6.41 | 937576 |
| 1729809600 | 6.4 | 0.09 | 1.43 | 6.33 | 6.42 | 6.29 | 812173 |
| 1729723200 | 6.3099999 | 0.01 | 0.16 | 6.25 | 6.325 | 6.225 | 894009 |
| 1729636800 | 6.3 | -0.02 | -0.32 | 6.3099999 | 6.34 | 6.25 | 698446 |
| 1729550400 | 6.32 | -0.24 | -3.66 | 6.51 | 6.5599999 | 6.3 | 591408 |
| 1729291200 | 6.5599999 | 0.01 | 0.15 | 6.57 | 6.59 | 6.505 | 937735 |
| 1729204800 | 6.55 | -0.05 | -0.76 | 6.71 | 6.71 | 6.5199999 | 910230 |
| 1729118400 | 6.6 | 0.16 | 2.48 | 6.48 | 6.6209 | 6.48 | 993616 |
| 1729032000 | 6.44 | 0.13 | 2.06 | 6.3099999 | 6.44 | 6.3 | 751156 |
| 1728945600 | 6.3099999 | 0.04 | 0.64 | 6.28 | 6.39 | 6.25 | 763779 |
| 1728686400 | 6.2699999 | -0.14 | -2.18 | 6.39 | 6.4349999 | 6.24 | 730843 |
| 1728600000 | 6.41 | -0.06 | -0.93 | 6.345 | 6.43 | 6.32 | 942338 |
| 1728513600 | 6.47 | 0.02 | 0.31 | 6.47 | 6.51 | 6.405 | 630415 |
| 1728427200 | 6.45 | -0.01 | -0.15 | 6.4 | 6.49 | 6.32 | 878607 |
| 1728340800 | 6.46 | -0.01 | -0.15 | 6.41 | 6.48 | 6.35 | 896878 |
| 1728081600 | 6.47 | 0.1 | 1.57 | 6.54 | 6.55 | 6.41 | 627277 |
| 1727995200 | 6.37 | -0.01 | -0.16 | 6.35 | 6.43 | 6.245 | 670056 |
| 1727908800 | 6.38 | -0.04 | -0.62 | 6.34 | 6.39 | 6.285 | 671554 |
| 1727822400 | 6.42 | -0.09 | -1.38 | 6.58 | 6.58 | 6.38 | 918625 |
| 1727735520 | 6.51 | -0.18 | -2.69 | 6.64 | 6.68 | 6.465 | 896942 |
| 1727476800 | 6.69 | -0.08 | -1.18 | 6.88 | 6.88 | 6.62 | 868305 |
| 1727390400 | 6.77 | -0.01 | -0.15 | 6.92 | 6.955 | 6.75 | 767362 |
| 1727304000 | 6.78 | -0.14 | -2.02 | 6.88 | 6.91 | 6.725 | 1129932 |
| 1727217600 | 6.92 | 0.26 | 3.90 | 6.71 | 6.995 | 6.65 | 1607643 |
| 1727131200 | 6.66 | 0.12 | 1.83 | 6.5199999 | 6.66 | 6.48 | 680902 |
| 1726872000 | 6.54 | -0.09 | -1.36 | 6.59 | 6.605 | 6.505 | 1957176 |
| 1726785600 | 6.63 | 0.19 | 2.95 | 6.605 | 6.78 | 6.575 | 923759 |
| 1726699200 | 6.44 | -0.07 | -1.08 | 6.5199999 | 6.68 | 6.41 | 908978 |
| 1726612800 | 6.51 | 0.02 | 0.31 | 6.55 | 6.63 | 6.43 | 934755 |
| 1726526400 | 6.49 | -0.07 | -1.07 | 6.63 | 6.72 | 6.48 | 988174 |
| 1726267200 | 6.5599999 | 0.29 | 4.63 | 6.33 | 6.57 | 6.33 | 1308065 |
| 1726180800 | 6.2699999 | 0.26 | 4.33 | 6.08 | 6.295 | 5.99 | 1355006 |
| 1726094400 | 6.01 | 0.01 | 0.17 | 5.97 | 6.045 | 5.89 | 1296056 |
| 1726008000 | 6 | 0.01 | 0.17 | 5.88 | 6.01 | 5.84 | 1109864 |
| 1725921600 | 5.99 | -0.07 | -1.16 | 6.04 | 6.16 | 5.97 | 1607695 |
| 1725662400 | 6.0599999 | -0.16 | -2.57 | 6.24 | 6.245 | 6.03 | 826777 |
| 1725576000 | 6.22 | 0.02 | 0.32 | 6.23 | 6.2699999 | 6.14 | 944182 |
| 1725489600 | 6.2 | -0.09 | -1.43 | 6.28 | 6.37 | 6.17 | 1464499 |
| 1725403200 | 6.29 | -0.22 | -3.38 | 6.41 | 6.48 | 6.225 | 1328382 |
| 1725057600 | 6.51 | -0.03 | -0.46 | 6.53 | 6.62 | 6.43 | 1318945 |
| 1724971200 | 6.54 | 0.01 | 0.15 | 6.62 | 6.68 | 6.5199999 | 918251 |
| 1724884800 | 6.53 | -0.12 | -1.80 | 6.62 | 6.71 | 6.5125 | 715644 |
| 1724798400 | 6.65 | -0.22 | -3.20 | 6.82 | 6.86 | 6.61 | 1053008 |
| 1724712000 | 6.87 | 0.07 | 1.03 | 6.83 | 6.95 | 6.82 | 1446491 |
| 1724452800 | 6.8 | 0.22 | 3.34 | 6.62 | 6.82 | 6.605 | 953770 |
| 1724366400 | 6.58 | 0.02 | 0.30 | 6.54 | 6.675 | 6.51 | 1134410 |
| 1724280000 | 6.5599999 | 0.18 | 2.82 | 6.45 | 6.5599999 | 6.35 | 1842486 |
| 1724193600 | 6.38 | -0.02 | -0.31 | 6.38 | 6.47 | 6.16 | 6246596 |
| 1724107200 | 6.4 | -0.28 | -4.19 | 6.73 | 6.73 | 6.33 | 6627483 |
| 1723848000 | 6.68 | -0.1 | -1.47 | 6.72 | 6.765 | 6.5599999 | 3364235 |
| 1723761600 | 6.78 | 0.16 | 2.42 | 6.74 | 6.87 | 6.7 | 5085483 |
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
