Premium
MP Materials Corp (MP)
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 | 7.06 | 13.1740996455 | 53.59 | 62.46 | 53.31 | 4816987 | 58.48628999 | CS |
| 4 | 2.55 | 4.38898450947 | 58.1 | 73.52 | 52.4201 | 6295971 | 62.31051262 | CS |
| 12 | 8.15 | 15.5238095238 | 52.5 | 76.8 | 44.43 | 6224466 | 61.01856852 | CS |
| 26 | 7.21 | 13.4917664671 | 53.44 | 76.8 | 44.43 | 6798541 | 60.74178903 | CS |
| 52 | 24.36 | 67.1259300083 | 36.29 | 100.2505 | 29.58 | 10742125 | 63.10787979 | CS |
| 156 | 38.18 | 169.915442813 | 22.47 | 100.2505 | 10.02 | 6086483 | 45.38748149 | CS |
| 260 | 28.35 | 87.7708978328 | 32.3 | 100.2505 | 10.02 | 4642215 | 43.12770772 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4767377 |
| 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 | 8543314 |
| 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 |
| 1775860800 | 55.24 | 1.34 | 2.49 | 54.8 | 57.41 | 54.8 | 4400814 |
| 1775774400 | 53.9 | -0.54 | -0.99 | 53.85 | 54.83 | 52.68 | 3439400 |
| 1775688000 | 54.44 | 4.95 | 10.00 | 53.11 | 54.64 | 52.33 | 6366707 |
| 1775601600 | 49.49 | -1.68 | -3.28 | 50.65 | 50.88 | 48.57 | 4241271 |
| 1775515200 | 51.17 | 1.44 | 2.90 | 50 | 51.63 | 49.53 | 4073836 |
| 1775169600 | 49.73 | 1.32 | 2.73 | 46.47 | 50.34 | 45.72 | 4409531 |
| 1775083200 | 48.41 | 0.15 | 0.31 | 49.46 | 49.8 | 47.68 | 4888677 |
| 1774996800 | 48.26 | 2.67 | 5.86 | 46.08 | 48.48 | 45.72 | 6993978 |
| 1774910400 | 45.59 | -6.21 | -11.99 | 52.415 | 53.28 | 44.43 | 11597586 |
| 1774651200 | 51.8 | 0.1 | 0.19 | 51.49 | 53.5 | 51.34 | 4328403 |
| 1774564800 | 51.7 | -2.04 | -3.80 | 52.5 | 53.53 | 51.2409 | 3825984 |
| 1774478400 | 53.74 | 0.45 | 0.84 | 54.9 | 55.69 | 52.8 | 3854767 |
| 1774392000 | 53.29 | 0.01 | 0.02 | 52.5 | 53.59 | 50.81 | 5291260 |
| 1774305600 | 53.28 | 2.68 | 5.30 | 51.55 | 54.085 | 51.35 | 6224697 |
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.
