Premium
Microvast Holdings Inc (2OZA)
TG
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 | 0.6155 | 50.658436214 | 1.215 | 1.9625 | 1.0405 | 253380 | 1.4038975 | DE |
| 4 | 1.1857 | 183.886476427 | 0.6448 | 1.9625 | 0.6188 | 289361 | 1.18859031 | DE |
| 12 | 1.5737001 | 612.811804054 | 0.2567999 | 1.9625 | 0.1418 | 221496 | 0.86768383 | DE |
| 26 | 1.4307 | 357.853926963 | 0.3998 | 1.9625 | 0.1418 | 119712 | 0.7809687 | DE |
| 52 | 0.5855 | 47.0281124498 | 1.245 | 1.9625 | 0.1418 | 81807 | 0.74660224 | DE |
| 156 | 0.1005 | 5.80924855491 | 1.73 | 2.27 | 0.1418 | 70254 | 0.80724974 | DE |
| 260 | 0.1005 | 5.80924855491 | 1.73 | 2.27 | 0.1418 | 70254 | 0.80724974 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 1.815 | 0.36 | 24.36 | 1.5109999 | 1.9625 | 1.4685 | 383760 |
| 1734730020 | 1.4595 | 0.01 | 0.55 | 1.4695 | 1.6815 | 1.332 | 442160 |
| 1734643620 | 1.4515 | 0.32 | 28.17 | 1.1505 | 1.4515 | 1.1405 | 622745 |
| 1734557220 | 1.1325 | 0.02 | 2.17 | 1.0794999 | 1.241 | 1.0405 | 54266 |
| 1734470820 | 1.1085 | -0.08 | -7.01 | 1.1379999 | 1.1715 | 1.0505 | 98184 |
| 1734384420 | 1.192 | 0 | 0.38 | 1.215 | 1.29 | 1.1285 | 49545 |
| 1734125220 | 1.1875 | -0 | -0.29 | 1.1904999 | 1.232 | 1.1275 | 27698 |
| 1734038820 | 1.191 | -0.01 | -1.12 | 1.205 | 1.264 | 1.18 | 96008 |
| 1733952420 | 1.2044999 | 0.01 | 1.18 | 1.2004999 | 1.319 | 1.1705 | 71161 |
| 1733866020 | 1.1904999 | 0.07 | 6.20 | 1.1335 | 1.2589999 | 1.055 | 56828 |
| 1733779620 | 1.121 | -0 | -0.22 | 1.195 | 1.35 | 1.103 | 142889 |
| 1733520420 | 1.1235 | 0.02 | 1.90 | 1.12 | 1.2164999 | 1.0585 | 143243 |
| 1733434020 | 1.1025 | -0.13 | -10.40 | 1.2405 | 1.4195 | 1 | 794817 |
| 1733347620 | 1.2305 | -0.13 | -9.29 | 1.3495 | 1.8105 | 1.1765 | 1307626 |
| 1733261220 | 1.3565 | 0.4 | 41.27 | 0.9636 | 1.4705 | 0.9026 | 777695 |
| 1733174820 | 0.9602 | 0.2208001 | 29.86 | 0.7308 | 1.0255 | 0.7308 | 497266 |
| 1732915620 | 0.7393999 | -0.0754 | -9.25 | 0.8134 | 0.8684 | 0.7062 | 190367 |
| 1732829220 | 0.8148 | 0.0148 | 1.85 | 0.8179999 | 0.828 | 0.8002 | 27377 |
| 1732742820 | 0.8 | 0.0952 | 13.51 | 0.7138 | 0.8394 | 0.7128 | 265841 |
| 1732656420 | 0.7048 | 0.0112 | 1.61 | 0.6592 | 0.7514 | 0.6592 | 50583 |
| 1732570020 | 0.6936 | 0.0436 | 6.71 | 0.6448 | 0.7171999 | 0.6188 | 70914 |
| 1732310820 | 0.65 | 0.0908 | 16.24 | 0.5592 | 0.6744 | 0.5544 | 183708 |
| 1732224420 | 0.5592 | 0.0156 | 2.87 | 0.5404 | 0.5898 | 0.5268 | 180526 |
| 1732138020 | 0.5436 | -0.0392 | -6.73 | 0.56 | 0.6116 | 0.5134 | 157793 |
| 1732051620 | 0.5828 | -0.0108 | -1.82 | 0.59 | 0.6011999 | 0.4501 | 582601 |
| 1731965220 | 0.5936 | -0.097 | -14.05 | 0.698 | 0.73 | 0.5709999 | 208360 |
| 1731705960 | 0.6906 | -0.0618 | -8.21 | 0.75 | 0.7802 | 0.5799999 | 478639 |
| 1731619560 | 0.7524 | -0.022 | -2.84 | 0.87 | 0.99 | 0.616 | 1578987 |
| 1731533160 | 0.7744 | 0.6069 | 362.33 | 0.299 | 1.0129999 | 0.299 | 2715680 |
| 1731446820 | 0.1675 | -0.0138 | -7.61 | 0.1876 | 0.1935 | 0.1618999 | 177930 |
| 1731360420 | 0.1813 | 0.0156001 | 9.41 | 0.17 | 0.1906 | 0.1623999 | 44953 |
| 1731101220 | 0.1656999 | 0.0156999 | 10.47 | 0.16 | 0.1692 | 0.1431 | 47575 |
| 1731014760 | 0.15 | -0.0283 | -15.87 | 0.1825 | 0.1845 | 0.1418 | 184693 |
| 1730928360 | 0.1782999 | -0.0017 | -0.94 | 0.178 | 0.1785 | 0.1703 | 65821 |
| 1730841960 | 0.18 | -0.01 | -5.26 | 0.1850999 | 0.2057 | 0.18 | 30100 |
| 1730755560 | 0.19 | 0.015 | 8.57 | 0.1706 | 0.19 | 0.1706 | 33450 |
| 1730496360 | 0.175 | -0.0051 | -2.83 | 0.175 | 0.175 | 0.175 | 6600 |
| 1730409960 | 0.1801 | -0.0024 | -1.32 | 0.1928 | 0.1928 | 0.1795 | 104207 |
| 1730323560 | 0.1825 | -0.0016 | -0.87 | 0.1901 | 0.1934 | 0.1825 | 41250 |
| 1730237160 | 0.1841 | -0.0222 | -10.76 | 0.1905 | 0.1985 | 0.1841 | 40577 |
| 1730150760 | 0.2063 | 0.0132 | 6.84 | 0.2049999 | 0.2063 | 0.2041 | 30084 |
| 1729888020 | 0.1931 | -0.0004 | -0.21 | 0.1923999 | 0.1995 | 0.1923999 | 7925 |
| 1729801560 | 0.1935 | -0.004 | -2.03 | 0.193 | 0.1974 | 0.1901 | 7654 |
| 1729715160 | 0.1975 | -0.0131 | -6.22 | 0.2083 | 0.2083 | 0.1967 | 8936 |
| 1729628760 | 0.2106 | 0.0166 | 8.56 | 0.1991999 | 0.2113 | 0.1985 | 17343 |
| 1729542360 | 0.194 | -0.0028 | -1.42 | 0.2007 | 0.2028 | 0.1908999 | 66103 |
| 1729283160 | 0.1968 | -0.0053 | -2.62 | 0.2019 | 0.2108 | 0.1968 | 37132 |
| 1729196760 | 0.2021 | -0.0037 | -1.80 | 0.2075 | 0.2075 | 0.2021 | 11479 |
| 1729110360 | 0.2058 | 0.0018001 | 0.88 | 0.2018 | 0.2099 | 0.2005 | 28098 |
| 1729023960 | 0.2039999 | 0.0027999 | 1.39 | 0.2016 | 0.2056 | 0.1908 | 16622 |
| 1728937620 | 0.2012 | 0.0012 | 0.60 | 0.2056 | 0.23 | 0.1882 | 25700 |
| 1728678360 | 0.2 | 0.0051 | 2.62 | 0.2 | 0.2 | 0.2 | 7200 |
| 1728591960 | 0.1949 | 0.0027 | 1.40 | 0.2019 | 0.2019 | 0.1949 | 6100 |
| 1728505560 | 0.1922 | -0.0157 | -7.55 | 0.1989 | 0.2069 | 0.1922 | 116460 |
| 1728419160 | 0.2079 | 0.0045 | 2.21 | 0.2099 | 0.2122 | 0.2024 | 13495 |
| 1728332760 | 0.2034 | -0.0095 | -4.46 | 0.2129 | 0.2299 | 0.2034 | 45306 |
| 1728073560 | 0.2129 | 0.0028 | 1.33 | 0.2102 | 0.2174 | 0.2015 | 16680 |
| 1727987220 | 0.2101 | 0.0059 | 2.89 | 0.2015 | 0.2278 | 0.2015 | 32650 |
| 1727900820 | 0.2042 | -0.0075 | -3.54 | 0.2049999 | 0.2148 | 0.2042 | 21001 |
| 1727814420 | 0.2117 | -0.0163 | -7.15 | 0.2296 | 0.2296 | 0.2054999 | 90560 |
| 1727728020 | 0.228 | -0.0263 | -10.34 | 0.2567999 | 0.2567999 | 0.228 | 32579 |
| 1727468760 | 0.2543 | 0.0044 | 1.76 | 0.2417 | 0.2604 | 0.2413 | 25647 |
| 1727382360 | 0.2499 | 0.0115 | 4.82 | 0.2489 | 0.2629 | 0.2489 | 33827 |
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
