Premium
MP Materials Corp (MP)
NYSE
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 | -2.03 | -3.76763177431 | 53.88 | 54.74 | 49.25 | 4467268 | 51.93761637 | CS |
| 4 | -8.21 | -13.6696636697 | 60.06 | 63.141 | 49.25 | 4741865 | 55.94477162 | CS |
| 12 | -10.65 | -17.04 | 62.5 | 76.8 | 49.25 | 6062426 | 61.81003474 | CS |
| 26 | -16.05 | -23.6377025037 | 67.9 | 76.8 | 44.43 | 6458031 | 60.73602309 | CS |
| 52 | 5.61 | 12.1323529412 | 46.24 | 100.2505 | 44.43 | 10045576 | 65.30435989 | CS |
| 156 | 26.1 | 101.359223301 | 25.75 | 100.2505 | 10.02 | 6135345 | 45.76908031 | CS |
| 260 | 14.1 | 37.3509933775 | 37.75 | 100.2505 | 10.02 | 4680345 | 43.31204973 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 52.21 | 0.5 | 0.97 | 52.5 | 52.95 | 50.59 | 2791646 |
| 1783636800 | 51.71 | -1.29 | -2.43 | 53.95 | 54.3 | 51.6 | 3336235 |
| 1783550400 | 53 | 2.51 | 4.97 | 50.3 | 53.375 | 49.81 | 5420206 |
| 1783464000 | 50.49 | -2.52 | -4.75 | 52.52 | 53.35 | 49.25 | 6876421 |
| 1783377600 | 53.01 | -0.3 | -0.56 | 53.88 | 54.74 | 52.83 | 3911932 |
| 1783032000 | 53.31 | -0.97 | -1.79 | 54.47 | 57.46 | 52.97 | 4686179 |
| 1782945600 | 54.28 | -1.73 | -3.09 | 55.15 | 56.8473 | 54.25 | 3196697 |
| 1782859200 | 56.01 | 1.27 | 2.32 | 55 | 56.25 | 54.27 | 3332971 |
| 1782772800 | 54.74 | 0.84 | 1.56 | 54.15 | 55.08 | 52.6724 | 3551015 |
| 1782513600 | 53.9 | -1.72 | -3.09 | 54.15 | 55 | 52.98 | 5613325 |
| 1782427200 | 55.62 | -0.89 | -1.57 | 57 | 57.35 | 54.07 | 3804338 |
| 1782340800 | 56.51 | -2.39 | -4.06 | 57.35 | 58 | 55.4501 | 6129319 |
| 1782254400 | 58.9 | -1.39 | -2.31 | 57.75 | 60.88 | 57.01 | 5633954 |
| 1782168000 | 60.29 | -0.59 | -0.97 | 60.76 | 63.141 | 59.37 | 4189153 |
| 1781822400 | 60.88 | 0.04 | 0.07 | 61.56 | 61.56 | 59.55 | 7383228 |
| 1781736000 | 60.84 | 3.79 | 6.64 | 58.07 | 62.46 | 57.5 | 6928102 |
| 1781649600 | 57.05 | -1.21 | -2.08 | 57.53 | 58.46 | 56.5 | 3769071 |
| 1781563200 | 58.26 | 0.71 | 1.23 | 60.06 | 60.91 | 58.21 | 4799800 |
| 1781304000 | 57.55 | 0.37 | 0.65 | 57.295 | 58.17 | 56.03 | 3814193 |
| 1781217600 | 57.18 | 3.73 | 6.98 | 53.59 | 57.33 | 53.31 | 4773769 |
| 1781131200 | 53.45 | -0.85 | -1.57 | 54.2 | 56.22 | 53.29 | 6434306 |
| 1781044800 | 54.3 | -3.28 | -5.70 | 58.37 | 58.6165 | 52.4201 | 9548058 |
| 1780958400 | 57.58 | -1.6 | -2.70 | 59.98 | 59.98 | 57.33 | 5109996 |
| 1780699200 | 59.18 | -6.28 | -9.59 | 64.099999 | 64.15 | 58.65 | 8024922 |
| 1780612800 | 65.459999 | -3.09 | -4.51 | 66.62 | 67.25 | 64.98 | 4027012 |
| 1780526400 | 68.55 | -3.69 | -5.11 | 70.38 | 71.9263 | 67.41 | 5657218 |
| 1780440000 | 72.24 | 2.95 | 4.26 | 70 | 73.52 | 69.51 | 6657496 |
| 1780353600 | 69.29 | 4.59 | 7.09 | 64.175 | 71.37 | 63.01 | 8814574 |
| 1780094400 | 64.7 | -2.13 | -3.19 | 65.98 | 66.5 | 63.5947 | 5067170 |
| 1780008000 | 66.83 | 1.62 | 2.48 | 64.66 | 68.45 | 64.03 | 5268540 |
| 1779921600 | 65.209999 | -1.78 | -2.66 | 67.21 | 67.3 | 64.08 | 5065387 |
| 1779835200 | 66.989999 | 2.53 | 3.92 | 64.93 | 69.463 | 63.34 | 8539314 |
| 1779489600 | 64.459999 | 2.72 | 4.41 | 63.06 | 65.5951 | 62.9156 | 6841010 |
| 1779403200 | 61.74 | 5.24 | 9.27 | 58.1 | 62.95 | 58.1 | 10483508 |
| 1779316800 | 56.5 | 1.57 | 2.86 | 56.745 | 56.82 | 53.57 | 7740736 |
| 1779230400 | 54.93 | -1.74 | -3.07 | 56.5 | 56.67 | 54.51 | 5081986 |
| 1779144000 | 56.67 | -4.6 | -7.51 | 61.07 | 61.1187 | 55.05 | 9087214 |
| 1778884800 | 61.27 | 0.96 | 1.59 | 60.395 | 62.28 | 59.68 | 5211054 |
| 1778798400 | 60.31 | -3.42 | -5.37 | 62.925 | 62.925 | 58.975 | 9887604 |
| 1778712000 | 63.73 | -1.86 | -2.84 | 64.78 | 65.61 | 62.17 | 6370537 |
| 1778625600 | 65.59 | -1.82 | -2.70 | 66 | 67.57 | 63.2 | 5817569 |
| 1778539200 | 67.41 | -0.02 | -0.03 | 67.43 | 70.4 | 64.25 | 7234841 |
| 1778280000 | 67.43 | -1.7 | -2.46 | 73.75 | 76.8 | 66.51 | 11607774 |
| 1778193600 | 69.13 | -3.52 | -4.85 | 73.21 | 73.58 | 68.2 | 8610337 |
| 1778107200 | 72.65 | 4.59 | 6.74 | 69.71 | 73.1 | 67.61 | 8580601 |
| 1778020800 | 68.06 | 1.86 | 2.81 | 67.19 | 69.03 | 65 | 5579792 |
| 1777934400 | 66.2 | -0.43 | -0.65 | 69 | 69.7 | 65.6455 | 6155201 |
| 1777675200 | 66.629999 | 0.59 | 0.89 | 65.569999 | 67.34 | 63.52 | 5324280 |
| 1777588800 | 66.04 | 4.74 | 7.73 | 61.7 | 66.19 | 61.25 | 5583545 |
| 1777502400 | 61.3 | -0.4 | -0.65 | 62.09 | 62.95 | 60.2 | 4254706 |
| 1777416000 | 61.7 | -3.22 | -4.96 | 63 | 63.6299 | 60.45 | 3869648 |
| 1777329600 | 64.92 | 4.19 | 6.90 | 60.07 | 65.209999 | 60.01 | 6218452 |
| 1777070400 | 60.73 | -2.59 | -4.09 | 65.3 | 65.3 | 60.58 | 5358931 |
| 1776984000 | 63.32 | -5.87 | -8.48 | 68.16 | 68.68 | 62.68 | 6734440 |
| 1776897600 | 69.19 | 3.43 | 5.22 | 67.6 | 69.43 | 65.575 | 6096849 |
| 1776811200 | 65.76 | -0.47 | -0.71 | 65.47 | 68.6499 | 65.209999 | 6732291 |
| 1776724800 | 66.23 | 5.24 | 8.59 | 62.5 | 66.535 | 62.13 | 8942217 |
| 1776465600 | 60.99 | -1.31 | -2.10 | 64 | 64.31 | 60.76 | 6546010 |
| 1776379200 | 62.3 | 2.78 | 4.67 | 60.52 | 63.12 | 59.41 | 5241188 |
| 1776292800 | 59.52 | 2.16 | 3.77 | 57.92 | 60.5775 | 57.42 | 4962522 |
| 1776206400 | 57.36 | 0.56 | 0.99 | 57.765 | 58.4 | 56.68 | 3503662 |
| 1776120000 | 56.8 | 1.56 | 2.82 | 54.6 | 57.38 | 53.52 | 6495412 |
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.
