Premium
MP Materials Corporation (55H0)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 21.6 | -0.2 | -0.92 | 22.2 | 22.6 | 21.6 | 732 |
| 1741728420 | 21.8 | -0.6 | -2.68 | 22 | 23 | 21.8 | 1233 |
| 1741642020 | 22.4 | -0.8 | -3.45 | 23.2 | 23.4 | 22.4 | 2262 |
| 1741382820 | 23.2 | 0.4 | 1.75 | 22.8 | 23.2 | 22.2 | 5551 |
| 1741296420 | 22.8 | -0.8 | -3.39 | 24 | 24.4 | 22.4 | 3931 |
| 1741210020 | 23.6 | 2.2 | 10.28 | 21.6 | 23.6 | 21.6 | 6869 |
| 1741123620 | 21.399999 | -0.2 | -0.93 | 21.399999 | 21.8 | 20.2 | 7225 |
| 1741037220 | 21.6 | -1.6 | -6.90 | 23.2 | 23.4 | 21.2 | 5186 |
| 1740778020 | 23.2 | 0.6 | 2.65 | 22.8 | 23.2 | 22.2 | 1909 |
| 1740691620 | 22.6 | -0.4 | -1.74 | 22.8 | 23.8 | 22.6 | 2942 |
| 1740605220 | 23 | 0.6 | 2.68 | 23.8 | 24 | 22.4 | 6016 |
| 1740518820 | 22.4 | -1 | -4.27 | 23 | 23.4 | 22 | 1421 |
| 1740432420 | 23.4 | 0.2 | 0.86 | 23.2 | 23.8 | 22.4 | 1645 |
| 1740173220 | 23.2 | 1.2 | 5.45 | 23.4 | 23.4 | 22.8 | 694 |
| 1740086820 | 22 | -0.4 | -1.79 | 22 | 22.8 | 21.6 | 2675 |
| 1740000420 | 22.4 | -0.4 | -1.75 | 22.6 | 22.6 | 21.8 | 5022 |
| 1739914020 | 22.8 | -0.2 | -0.87 | 23 | 23.2 | 22.6 | 1495 |
| 1739827620 | 23 | 0.4 | 1.77 | 22.8 | 23.2 | 22.4 | 953 |
| 1739568420 | 22.6 | 0 | 0.00 | 23.2 | 23.8 | 22.6 | 3202 |
| 1739482020 | 22.6 | -0.6 | -2.59 | 23.4 | 23.6 | 22.6 | 957 |
| 1739395620 | 23.2 | -0.8 | -3.33 | 23.8 | 24.2 | 23.2 | 1401 |
| 1739309220 | 24 | -1 | -4.00 | 25 | 25.4 | 23.6 | 4640 |
| 1739222820 | 25 | 1.8 | 7.76 | 23.4 | 25 | 23 | 7802 |
| 1738963620 | 23.2 | 0.2 | 0.87 | 23.4 | 24.2 | 22.8 | 5342 |
| 1738877220 | 23 | 0.4 | 1.77 | 23.2 | 23.8 | 22.8 | 4422 |
| 1738790820 | 22.6 | -1 | -4.24 | 23.8 | 24 | 22.2 | 5328 |
| 1738704420 | 23.6 | 1.8 | 8.26 | 22.4 | 23.8 | 22 | 5836 |
| 1738618020 | 21.8 | 0.8 | 3.81 | 21.6 | 23 | 21.2 | 5978 |
| 1738358820 | 21 | 0 | 0.00 | 21.399999 | 21.399999 | 21 | 957 |
| 1738272420 | 21 | 1 | 5.00 | 20 | 21 | 19.899999 | 2945 |
| 1738186020 | 20 | 0 | 0.00 | 20.2 | 20.2 | 19.899999 | 1745 |
| 1738099620 | 20 | -0.4 | -1.96 | 20.8 | 20.8 | 20 | 135 |
| 1738013220 | 20.399999 | -0.4 | -1.92 | 20.6 | 20.6 | 19.399999 | 2460 |
| 1737754020 | 20.8 | 0 | 0.00 | 20.6 | 21 | 20.399999 | 5859 |
| 1737667620 | 20.8 | 0.6 | 2.97 | 20 | 20.8 | 20 | 1086 |
| 1737581220 | 20.2 | 0.2 | 1.00 | 20.2 | 21 | 20.2 | 1199 |
| 1737494820 | 20 | -0.4 | -1.96 | 20 | 20.6 | 19.1 | 2424 |
| 1737408420 | 20.399999 | -0.2 | -0.97 | 20.399999 | 20.399999 | 20.2 | 268 |
| 1737149220 | 20.6 | -0.2 | -0.96 | 20.8 | 21 | 20.399999 | 4409 |
| 1737062820 | 20.8 | 0.2 | 0.97 | 20.2 | 20.8 | 19.8 | 1392 |
| 1736976420 | 20.6 | 1.8 | 9.57 | 18.6 | 20.8 | 18.6 | 767 |
| 1736890020 | 18.8 | -0.1 | -0.53 | 19.6 | 19.6 | 18.7 | 1255 |
| 1736803620 | 18.899999 | -0.3 | -1.56 | 19.3 | 19.3 | 18.899999 | 3320 |
| 1736544420 | 19.2 | 0.2 | 1.05 | 18.899999 | 19.5 | 18.8 | 1102 |
| 1736458020 | 19 | 0.3 | 1.60 | 19.1 | 19.1 | 18.5 | 1022 |
| 1736371620 | 18.7 | -1.1 | -5.56 | 19.899999 | 20.2 | 18.399999 | 1862 |
| 1736285220 | 19.8 | 0 | 0.00 | 20 | 20 | 19.6 | 3260 |
| 1736198820 | 19.8 | 2.2 | 12.50 | 19.1 | 20.2 | 18.2 | 4653 |
| 1735939620 | 17.6 | 1.6 | 10.00 | 16.2 | 17.7 | 16.2 | 8233 |
| 1735853220 | 16 | 0.5 | 3.23 | 15.1 | 16 | 15.1 | 1859 |
| 1735594020 | 15.5 | -0.2 | -1.27 | 15.6 | 15.9 | 15.5 | 440 |
| 1735334820 | 15.7 | 0.1 | 0.64 | 16.3 | 16.3 | 15.7 | 841 |
| 1734989220 | 15.6 | 0.4 | 2.63 | 15.5 | 15.7 | 15.2 | 5585 |
| 1734730020 | 15.2 | -0.5 | -3.18 | 15.5 | 15.7 | 15.2 | 2462 |
| 1734643620 | 15.7 | -0.3 | -1.88 | 16.5 | 16.5 | 15.7 | 1838 |
| 1734557220 | 16 | -1.4 | -8.05 | 17.3 | 17.7 | 16 | 2921 |
| 1734470820 | 17.399999 | -0.5 | -2.79 | 18 | 18.2 | 17.3 | 1438 |
| 1734384420 | 17.899999 | -0.5 | -2.72 | 18.6 | 18.8 | 17.7 | 4110 |
| 1734125220 | 18.399999 | -0.4 | -2.13 | 19 | 19 | 17.899999 | 2406 |
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
