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 | 0.75 | 3.22580645161 | 23.25 | 24.84 | 22.595 | 3099665 | 23.77654877 | CS |
| 4 | 3.27 | 15.7742402315 | 20.73 | 26 | 20.53 | 3534722 | 23.8002229 | CS |
| 12 | 0.71 | 3.04851867754 | 23.29 | 26 | 15.5602 | 3161784 | 20.98065999 | CS |
| 26 | 10.88 | 82.9268292683 | 13.12 | 26 | 12.315 | 3161974 | 18.71652689 | CS |
| 52 | 9.15 | 61.6161616162 | 14.85 | 26 | 10.02 | 3315385 | 16.58889886 | CS |
| 156 | -22 | -47.8260869565 | 46 | 60.19 | 10.02 | 2803117 | 23.57628517 | CS |
| 260 | 8.25 | 52.380952381 | 15.75 | 60.19 | 10.02 | 3051988 | 27.80090406 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 23.77 | 0.21 | 0.89 | 24.05 | 25.35 | 23.77 | 3115943 |
| 1740526800 | 23.56 | -0.71 | -2.93 | 24.19 | 24.23 | 22.82 | 3073370 |
| 1740440400 | 24.27 | -0.03 | -0.12 | 24.44 | 24.84 | 23.5404 | 3100559 |
| 1740181200 | 24.3 | 1.12 | 4.83 | 24.57 | 24.7 | 23.48 | 4660421 |
| 1740094800 | 23.18 | 0.19 | 0.83 | 22.98 | 23.38 | 22.6 | 1916170 |
| 1740008400 | 22.99 | -0.46 | -1.96 | 23.25 | 23.51 | 22.595 | 2745541 |
| 1739922000 | 23.45 | -0.27 | -1.14 | 23.82 | 24.2583 | 23.44 | 2239278 |
| 1739576400 | 23.72 | -0.66 | -2.71 | 24.68 | 24.6899 | 23.5146 | 1740461 |
| 1739490000 | 24.38 | 0.23 | 0.95 | 24.37 | 24.5899 | 23.66 | 2350343 |
| 1739403600 | 24.15 | -0.54 | -2.19 | 24.335 | 24.7 | 23.88 | 2405360 |
| 1739317200 | 24.69 | -0.83 | -3.25 | 25 | 25.1377 | 24.42 | 3214860 |
| 1739230800 | 25.52 | 1.58 | 6.60 | 24 | 26 | 23.91 | 6622676 |
| 1738971600 | 23.94 | -0.17 | -0.71 | 24.06 | 24.13 | 23.37 | 3882106 |
| 1738885200 | 24.11 | 0.55 | 2.33 | 24.2 | 24.8 | 23.675 | 4405547 |
| 1738798800 | 23.56 | -0.91 | -3.72 | 24.47 | 24.535 | 23.1217 | 4563606 |
| 1738712400 | 24.47 | 2.24 | 10.08 | 22.63 | 24.78 | 22.63 | 9083870 |
| 1738626000 | 22.23 | 0.27 | 1.23 | 22.35 | 23.67 | 21.81 | 5223792 |
| 1738366800 | 21.96 | 0.22 | 1.01 | 21.8 | 22.28 | 21.6 | 2838143 |
| 1738280400 | 21.74 | 1.06 | 5.13 | 21.13 | 21.9337 | 20.93 | 2140195 |
| 1738194000 | 20.68 | -0.14 | -0.67 | 20.73 | 21.1423 | 20.53 | 1501679 |
| 1738107600 | 20.82 | -0.7 | -3.25 | 21.58 | 21.705 | 20.61 | 1539436 |
| 1738021200 | 21.52 | -0.05 | -0.23 | 20.84 | 21.7095 | 20.84 | 2296363 |
| 1737762000 | 21.57 | 0.49 | 2.32 | 21.81 | 22.12 | 21.45 | 4242104 |
| 1737675600 | 21.08 | 0 | 0.00 | 21.08 | 21.08 | 21.08 | 0 |
| 1737589200 | 21.08 | 0.21 | 1.01 | 21.5 | 21.8995 | 21.03 | 2206578 |
| 1737502800 | 20.87 | -0.07 | -0.33 | 21.24 | 21.33 | 19.72 | 2954226 |
| 1737157200 | 20.94 | -0.23 | -1.09 | 21.44 | 21.52 | 20.898 | 1976525 |
| 1737070800 | 21.17 | 0.56 | 2.72 | 20.23 | 21.385 | 19.9319 | 2533191 |
| 1736984400 | 20.61 | 1.22 | 6.29 | 20.25 | 21.28 | 19.95 | 3113382 |
| 1736898000 | 19.39 | -0.14 | -0.72 | 19.84 | 20.1 | 19.23 | 1282530 |
| 1736811600 | 19.53 | -0.22 | -1.11 | 19.43 | 19.7 | 19.2 | 2174093 |
| 1736552400 | 19.75 | 0.37 | 1.91 | 19.5 | 20.06 | 19.2 | 2089346 |
| 1736379600 | 19.38 | -1.2 | -5.83 | 20.27 | 20.27 | 18.89 | 2664275 |
| 1736293200 | 20.58 | 0.12 | 0.59 | 20.72 | 21.13 | 20.3 | 2843282 |
| 1736206800 | 20.46 | 2.26 | 12.42 | 19.37 | 21.14 | 18.8 | 10510890 |
| 1735947600 | 18.2 | 1.81 | 11.04 | 16.55 | 18.37 | 16.51 | 4848404 |
| 1735861200 | 16.39 | 0.79 | 5.06 | 15.85 | 16.524999 | 15.77 | 3008235 |
| 1735688400 | 15.6 | -0.38 | -2.38 | 16.01 | 16.18 | 15.5602 | 2300381 |
| 1735602000 | 15.98 | -0.48 | -2.92 | 16.27 | 16.27 | 15.78 | 2325997 |
| 1735342800 | 16.46 | -0.38 | -2.26 | 16.71 | 16.9899 | 16.335 | 1531210 |
| 1735256400 | 16.84 | 0.3 | 1.81 | 16.5 | 16.95 | 16.3 | 2046512 |
| 1735077840 | 16.54 | 0.25 | 1.53 | 16.42 | 16.559999 | 16.25 | 857892 |
| 1734997200 | 16.29 | 0.45 | 2.84 | 15.82 | 16.379999 | 15.68 | 2649180 |
| 1734738000 | 15.84 | -0.34 | -2.10 | 16.07 | 16.26 | 15.71 | 4509064 |
| 1734651600 | 16.18 | -0.55 | -3.29 | 16.95 | 17.2 | 15.97 | 4538507 |
| 1734565200 | 16.73 | -1.64 | -8.93 | 18.2 | 18.36 | 16.54 | 3142276 |
| 1734478800 | 18.37 | -0.42 | -2.24 | 18.58 | 18.8 | 18.18 | 2566753 |
| 1734392400 | 18.79 | -0.58 | -2.99 | 19.08 | 19.21 | 18.58 | 2406947 |
| 1734133200 | 19.37 | -0.23 | -1.17 | 19.28 | 19.4 | 18.85 | 2251417 |
| 1734046800 | 19.6 | 0.15 | 0.77 | 19.25 | 19.73 | 18.9 | 2126855 |
| 1733960400 | 19.45 | -0.09 | -0.46 | 19.69 | 19.798 | 19.01 | 1980910 |
| 1733874000 | 19.54 | -0.98 | -4.78 | 20.25 | 20.25 | 19.38 | 4162297 |
| 1733787600 | 20.52 | 0.8 | 4.06 | 20.25 | 21.13 | 20.15 | 3029685 |
| 1733528400 | 19.72 | -0.29 | -1.45 | 20.34 | 20.47 | 19.54 | 2118282 |
| 1733442000 | 20.01 | -1.12 | -5.30 | 20.86 | 21.055 | 20 | 3535654 |
| 1733355600 | 21.13 | -1.98 | -8.57 | 23.29 | 23.6 | 20.61 | 6448958 |
| 1733269200 | 23.11 | 2.3 | 11.05 | 23.2 | 24.01 | 22.5028 | 12817843 |
| 1733182800 | 20.81 | -0.26 | -1.23 | 21.11 | 21.11 | 20.285 | 2889365 |
| 1732917840 | 21.07 | 0.23 | 1.10 | 20.98 | 21.7 | 20.945 | 1079768 |
| 1732750800 | 20.84 | 0.59 | 2.91 | 20.7 | 21.26 | 20.56 | 2006861 |
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
