Premium
Match Group Inc (4MGN)
TG
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 | -1.53 | -4.76487075677 | 32.11 | 32.11 | 29.93 | 747 | 31.13999465 | DE |
| 4 | -3.37 | -9.9263622975 | 33.95 | 35.1 | 29.93 | 993 | 32.85602518 | DE |
| 12 | -0.115 | -0.374653852419 | 30.695 | 35.1 | 28.555 | 1479 | 31.75426995 | DE |
| 26 | -2.495 | -7.54346182918 | 33.075 | 35.525 | 28.18 | 1421 | 31.31700366 | DE |
| 52 | -3.59 | -10.5062920691 | 34.17 | 35.869999 | 25.935 | 1516 | 31.06481798 | DE |
| 156 | -67.66 | -68.8721498371 | 98.24 | 103.04 | 25.935 | 1026 | 34.001377 | DE |
| 260 | -93.92 | -75.437751004 | 124.5 | 147.5 | 25.935 | 780 | 38.10252372 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 30.65 | -0.41 | -1.30 | 30.56 | 30.65 | 29.93 | 485 |
| 1740691620 | 31.055 | -0.13 | -0.40 | 31.3 | 31.515 | 31.055 | 586 |
| 1740605220 | 31.18 | 0.27 | 0.86 | 31.125 | 31.245 | 30.96 | 554 |
| 1740518820 | 30.915 | -0.27 | -0.87 | 31.45 | 31.45 | 30.615 | 1076 |
| 1740432420 | 31.185 | -0.41 | -1.28 | 31.305 | 31.535 | 30.79 | 1024 |
| 1740173220 | 31.59 | -0.15 | -0.46 | 32.11 | 32.11 | 31.59 | 497 |
| 1740086820 | 31.735 | -1.37 | -4.12 | 32.799999 | 32.799999 | 31.735 | 507 |
| 1740000420 | 33.1 | -0.69 | -2.04 | 33.52 | 33.845 | 32.985 | 469 |
| 1739914020 | 33.79 | 0.78 | 2.36 | 33.14 | 33.79 | 33.14 | 1215 |
| 1739827620 | 33.009999 | -0.08 | -0.24 | 33.03 | 33.335 | 33.009999 | 55 |
| 1739568420 | 33.09 | 0.53 | 1.61 | 32.39 | 33.09 | 32.284999 | 716 |
| 1739482020 | 32.564999 | -0.16 | -0.49 | 32.875 | 32.875 | 32.5 | 208 |
| 1739395620 | 32.725 | 0.34 | 1.05 | 32.915 | 32.915 | 32.549999 | 689 |
| 1739309220 | 32.384999 | -0.57 | -1.71 | 32.89 | 33.335 | 32.384999 | 514 |
| 1739222820 | 32.95 | 0.25 | 0.76 | 32.735 | 32.979999 | 32.735 | 639 |
| 1738963620 | 32.7 | -0.2 | -0.59 | 33.165 | 33.494999 | 32.509999 | 1757 |
| 1738877220 | 32.895 | 0.9 | 2.80 | 32.575 | 33 | 32.32 | 1065 |
| 1738790820 | 32 | -3.1 | -8.83 | 31.72 | 32.735 | 31.1 | 3574 |
| 1738704420 | 35.1 | 0.55 | 1.58 | 34.36 | 35.1 | 34.07 | 1884 |
| 1738618020 | 34.555 | -0.1 | -0.27 | 33.54 | 34.799999 | 33.54 | 1321 |
| 1738358820 | 34.65 | 0.77 | 2.26 | 33.95 | 34.65 | 33.49 | 1510 |
| 1738272420 | 33.885 | -0.11 | -0.32 | 33.775 | 34.155 | 33.775 | 557 |
| 1738186020 | 33.994999 | 0.03 | 0.10 | 33.885 | 34.299999 | 33.885 | 773 |
| 1738099620 | 33.96 | 0.63 | 1.89 | 33.295 | 34.049999 | 33.275 | 963 |
| 1738013220 | 33.33 | 1.33 | 4.16 | 31.625 | 33.795 | 31.605 | 3687 |
| 1737754020 | 32 | 0.07 | 0.22 | 31.49 | 32 | 31.485 | 533 |
| 1737667620 | 31.93 | 0.66 | 2.11 | 31.36 | 31.93 | 30.97 | 3692 |
| 1737581220 | 31.27 | -0.12 | -0.38 | 31.56 | 31.61 | 31.19 | 726 |
| 1737494820 | 31.39 | -0.08 | -0.24 | 31.59 | 31.59 | 31.24 | 3540 |
| 1737408420 | 31.465 | -0.35 | -1.10 | 31.585 | 31.615 | 31.465 | 451 |
| 1737149220 | 31.815 | 0.19 | 0.58 | 31.74 | 32.055 | 31.545 | 877 |
| 1737062820 | 31.63 | 0.4 | 1.28 | 31.175 | 31.68 | 31.11 | 856 |
| 1736976420 | 31.23 | 0.21 | 0.68 | 30.945 | 31.415 | 30.945 | 961 |
| 1736890020 | 31.02 | 0.5 | 1.62 | 30.39 | 31.02 | 30.39 | 1304 |
| 1736803620 | 30.525 | 0.1 | 0.35 | 30.045 | 30.525 | 30.045 | 186 |
| 1736544420 | 30.42 | -0.27 | -0.86 | 30.625 | 30.86 | 30.21 | 1060 |
| 1736458020 | 30.685 | -0.24 | -0.76 | 30.635 | 30.685 | 30.635 | 344 |
| 1736371620 | 30.92 | -0.91 | -2.86 | 31.29 | 31.305 | 30.72 | 804 |
| 1736285220 | 31.83 | -0.39 | -1.20 | 31.92 | 32.39 | 31.81 | 3792 |
| 1736198820 | 32.215 | 0.51 | 1.59 | 31.4 | 32.215 | 31.4 | 1120 |
| 1735939620 | 31.71 | -0.06 | -0.19 | 31.71 | 31.72 | 31.44 | 295 |
| 1735853220 | 31.77 | 0.77 | 2.48 | 31.54 | 32.07 | 31.39 | 2211 |
| 1735594020 | 31 | -0.84 | -2.64 | 31.575 | 31.605 | 31 | 2208 |
| 1735334820 | 31.84 | 0.38 | 1.19 | 31.925 | 31.925 | 31.71 | 953 |
| 1734989220 | 31.465 | -0.87 | -2.68 | 32.1 | 32.6 | 31.43 | 7977 |
| 1734730020 | 32.33 | 2.23 | 7.41 | 30.185 | 32.33 | 29.605 | 2630 |
| 1734643620 | 30.1 | -0.39 | -1.26 | 29.755 | 30.355 | 29.755 | 757 |
| 1734557220 | 30.485 | 0.41 | 1.35 | 29.835 | 30.485 | 29.495 | 3328 |
| 1734470820 | 30.08 | -0.74 | -2.39 | 30.705 | 30.705 | 29.965 | 2441 |
| 1734384420 | 30.815 | 1.39 | 4.71 | 30.075 | 31.935 | 29.83 | 3448 |
| 1734125220 | 29.43 | 0.34 | 1.17 | 29.21 | 29.43 | 29.18 | 160 |
| 1734038820 | 29.09 | -0.72 | -2.40 | 30.065 | 30.065 | 28.555 | 3090 |
| 1733952420 | 29.805 | -2.08 | -6.52 | 31.33 | 31.745 | 29.465 | 2336 |
| 1733866020 | 31.885 | 0.19 | 0.60 | 31.425 | 31.95 | 31.205 | 1162 |
| 1733779620 | 31.695 | 0.86 | 2.79 | 30.97 | 32.4 | 30.865 | 2218 |
| 1733520420 | 30.835 | -0.03 | -0.08 | 30.695 | 31.055 | 30.655 | 59 |
| 1733434020 | 30.86 | -0.57 | -1.81 | 31.29 | 31.29 | 30.86 | 392 |
| 1733347620 | 31.43 | 0.02 | 0.05 | 31.49 | 31.605 | 31.205 | 853 |
| 1733261220 | 31.415 | 0.27 | 0.87 | 31.43 | 31.775 | 31.4 | 900 |
| 1733174820 | 31.145 | 0.15 | 0.47 | 31.08 | 31.195 | 30.935 | 1344 |
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
