Premium
Moatable Inc (PK) (MTBLY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.81818181818 | 1.65 | 1.88 | 1.65 | 6728 | 1.77510389 | DR |
| 4 | 0.2215 | 15.1868357902 | 1.4585 | 1.88 | 1.22 | 17360 | 1.5087829 | DR |
| 12 | 0.87 | 107.407407407 | 0.81 | 1.88 | 0.72 | 52462 | 1.37360218 | DR |
| 26 | 1.02 | 154.545454545 | 0.66 | 1.88 | 0.579 | 29508 | 1.24510129 | DR |
| 52 | 1.47 | 700 | 0.21 | 1.88 | 0.19 | 24573 | 1.06823463 | DR |
| 156 | 1.47 | 700 | 0.21 | 1.88 | 0.19 | 24573 | 1.06823463 | DR |
| 260 | 1.47 | 700 | 0.21 | 1.88 | 0.19 | 24573 | 1.06823463 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 1.68 | -0.05 | -2.61 | 1.75 | 1.75 | 1.65 | 13012 |
| 1737066420 | 1.725 | -0.05 | -2.54 | 1.75 | 1.75 | 1.725 | 1871 |
| 1736979720 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.65 | 18382 |
| 1736893380 | 1.77 | -0.02 | -1.06 | 1.77 | 1.77 | 1.77 | 310 |
| 1736806800 | 1.789 | -0 | -0.06 | 1.8 | 1.8 | 1.75 | 5665 |
| 1736547720 | 1.79 | 0.13 | 7.83 | 1.65 | 1.88 | 1.65 | 7413 |
| 1736375340 | 1.66 | -0.12 | -6.74 | 1.66 | 1.66 | 1.66 | 377 |
| 1736288940 | 1.78 | 0.08 | 4.71 | 1.78 | 1.78 | 1.78 | 1118 |
| 1736202360 | 1.7 | 0.05 | 3.03 | 1.675 | 1.7 | 1.675 | 11132 |
| 1735942980 | 1.65 | -0.05 | -2.94 | 1.5 | 1.65 | 1.5 | 8484 |
| 1735856700 | 1.7 | 0.13 | 8.28 | 1.57 | 1.7 | 1.3899999 | 71698 |
| 1735683960 | 1.57 | -0.01 | -0.63 | 1.6 | 1.68 | 1.55 | 15225 |
| 1735597740 | 1.58 | 0.08 | 5.18 | 1.5 | 1.6 | 1.5 | 8828 |
| 1735338000 | 1.5022 | 0.04 | 2.54 | 1.45 | 1.5022 | 1.45 | 27757 |
| 1735252020 | 1.465 | 0.14 | 10.15 | 1.5 | 1.5 | 1.465 | 10649 |
| 1735078200 | 1.33 | -0.14 | -9.65 | 1.33 | 1.33 | 1.33 | 401 |
| 1734992400 | 1.472 | 0.25 | 20.66 | 1.22 | 1.472 | 1.22 | 13341 |
| 1734733200 | 1.22 | -0.28 | -18.67 | 1.4585 | 1.55 | 1.22 | 92476 |
| 1734647340 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1734560940 | 1.5 | 0.09 | 6.38 | 1.45 | 1.5 | 1.45 | 588 |
| 1734474360 | 1.41 | 0.05 | 3.68 | 1.36 | 1.41 | 1.35 | 3330 |
| 1734388140 | 1.36 | -0.02 | -1.45 | 1.3799999 | 1.44 | 1.36 | 2652 |
| 1734128940 | 1.3799999 | -0.02 | -1.08 | 1.3899999 | 1.43 | 1.3799999 | 2871 |
| 1734042300 | 1.395 | 0 | 0.00 | 1.395 | 1.395 | 1.395 | 0 |
| 1733955900 | 1.395 | 0.08 | 5.68 | 1.395 | 1.395 | 1.395 | 1164 |
| 1733869200 | 1.32 | -0.09 | -6.38 | 1.32 | 1.45 | 1.32 | 7157 |
| 1733782800 | 1.41 | 0.01 | 0.71 | 1.1716 | 1.42 | 1.1716 | 2077257 |
| 1733523600 | 1.4 | 0.1 | 7.69 | 1.4 | 1.45 | 1.4 | 8103 |
| 1733437500 | 1.3 | 0.05 | 4.00 | 1.16 | 1.3 | 1.16 | 5841 |
| 1733350980 | 1.25 | 0.08 | 6.84 | 1.01 | 1.25 | 1.01 | 5202 |
| 1733264700 | 1.17 | -0.03 | -2.50 | 1.01 | 1.17 | 1.01 | 1743 |
| 1733178180 | 1.2 | -0.05 | -4.00 | 1.22 | 1.24 | 1.2 | 18840 |
| 1732918200 | 1.25 | 0.1 | 8.70 | 1 | 1.25 | 1 | 30038 |
| 1732746540 | 1.15 | 0 | 0.00 | 1 | 1.15 | 1 | 342 |
| 1732659960 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1732573560 | 1.15 | -0.01 | -0.86 | 1.16 | 1.22 | 1.105 | 10857 |
| 1732314000 | 1.16 | 0.01 | 0.87 | 1.15 | 1.33 | 1.05 | 18961 |
| 1732227900 | 1.15 | 0.1 | 9.52 | 0.95 | 1.245 | 0.95 | 3721 |
| 1732141740 | 1.05 | 0.05 | 5.00 | 1.05 | 1.05 | 1.05 | 625 |
| 1732055040 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1731968640 | 1 | -0.175 | -14.89 | 1.125 | 1.25 | 1 | 1839 |
| 1731709260 | 1.175 | 0.28 | 30.56 | 0.9 | 1.25 | 0.72 | 23170 |
| 1731622800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 10063 |
| 1731536760 | 0.9 | -0.02 | -2.17 | 0.86 | 0.9 | 0.86 | 1425 |
| 1731450480 | 0.92 | 0.045 | 5.14 | 0.77 | 0.92 | 0.77 | 118795 |
| 1731363600 | 0.875 | -0.075 | -7.89 | 0.74 | 0.875 | 0.74 | 506 |
| 1731104400 | 0.95 | 0.025 | 2.70 | 0.72 | 1 | 0.72 | 20033 |
| 1731018540 | 0.925 | 0.155 | 20.13 | 0.96 | 0.96 | 0.77 | 12125 |
| 1730931600 | 0.77 | -0.16 | -17.20 | 0.77 | 0.77 | 0.77 | 254 |
| 1730845680 | 0.93 | 0.03 | 3.33 | 0.92 | 0.93 | 0.92 | 8669 |
| 1730759160 | 0.9 | -0.0925 | -9.32 | 0.9 | 1.004 | 0.9 | 15259 |
| 1730496420 | 0.9925 | 0.0775 | 8.47 | 0.995 | 0.995 | 0.85 | 8298 |
| 1730409780 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 218 |
| 1730323500 | 0.915 | 0.075 | 8.93 | 0.83 | 0.915 | 0.83 | 1030 |
| 1730237280 | 0.84 | -0.06 | -6.67 | 0.84 | 0.84 | 0.84 | 843 |
| 1730150880 | 0.9 | 0.04 | 4.65 | 0.89 | 0.9 | 0.89 | 8973 |
| 1729891500 | 0.86 | 0.078 | 9.97 | 0.81 | 0.86 | 0.81 | 2117 |
| 1729805340 | 0.782 | 0 | 0.00 | 0.782 | 0.782 | 0.782 | 0 |
| 1729718940 | 0.782 | -0.078 | -9.07 | 0.86 | 0.86 | 0.782 | 241 |
| 1729632300 | 0.86 | 0.02 | 2.38 | 0.8199999 | 0.86 | 0.8199999 | 3712 |
| 1729545600 | 0.84 | 0.00995 | 1.20 | 0.9 | 0.9 | 0.84 | 66283 |
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
