Premium
Moatable Inc (PK) (MTBLY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 24.2236024845 | 1.61 | 2.05 | 1.61 | 21652 | 1.97487678 | DR |
| 4 | 0.22 | 12.3595505618 | 1.78 | 2.05 | 1.53 | 9367 | 1.87420873 | DR |
| 12 | 0.62 | 44.9275362319 | 1.38 | 2.05 | 1.22 | 11985 | 1.65904421 | DR |
| 26 | 1.24 | 163.157894737 | 0.76 | 2.05 | 0.62 | 30265 | 1.34350063 | DR |
| 52 | 1.79 | 852.380952381 | 0.21 | 2.05 | 0.19 | 22450 | 1.11610953 | DR |
| 156 | 1.79 | 852.380952381 | 0.21 | 2.05 | 0.19 | 22450 | 1.11610953 | DR |
| 260 | 1.79 | 852.380952381 | 0.21 | 2.05 | 0.19 | 22450 | 1.11610953 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 2 | -0.05 | -2.44 | 1.95 | 2 | 1.65 | 38154 |
| 1741300140 | 2.05 | 0.1 | 5.13 | 1.82 | 2.05 | 1.8 | 21496 |
| 1741213440 | 1.95 | 0.07 | 3.72 | 1.745 | 1.95 | 1.6299999 | 36001 |
| 1741126800 | 1.88 | 0.21 | 12.57 | 1.75 | 1.95 | 1.75 | 10319 |
| 1741040760 | 1.67 | 0.07 | 4.37 | 1.61 | 1.9 | 1.61 | 2292 |
| 1740781740 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1740695340 | 1.6 | -0.03 | -1.84 | 1.6 | 1.6 | 1.6 | 2823 |
| 1740608400 | 1.6299999 | 0.03 | 2.19 | 1.6299999 | 1.6299999 | 1.6299999 | 303 |
| 1740522480 | 1.595 | -0.03 | -1.54 | 1.61 | 1.6299999 | 1.595 | 2064 |
| 1740435600 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1740176400 | 1.62 | 0 | 0.00 | 1.6 | 1.62 | 1.6 | 6529 |
| 1740090480 | 1.62 | -0.28 | -14.74 | 1.8 | 1.8 | 1.56 | 6129 |
| 1740003960 | 1.9 | 0.35 | 22.58 | 1.85 | 1.9 | 1.81 | 2921 |
| 1739917740 | 1.55 | -0.25 | -13.89 | 1.8 | 1.8 | 1.53 | 16202 |
| 1739572020 | 1.8 | -0.05 | -2.70 | 1.8 | 1.8 | 1.758 | 10097 |
| 1739485320 | 1.85 | 0.08 | 4.52 | 1.85 | 1.85 | 1.85 | 632 |
| 1739398920 | 1.77 | -0.02 | -1.12 | 1.8 | 1.8 | 1.77 | 1814 |
| 1739312940 | 1.79 | 0.01 | 0.56 | 1.78 | 1.79 | 1.78 | 1181 |
| 1739226000 | 1.78 | -0 | -0.14 | 1.78 | 1.78 | 1.78 | 274 |
| 1738967160 | 1.7825 | 0.03 | 1.86 | 1.7825 | 1.7825 | 1.7825 | 475 |
| 1738880400 | 1.75 | -0.25 | -12.50 | 2 | 2 | 1.75 | 6424 |
| 1738794000 | 2 | 0.25 | 14.29 | 1.74 | 2 | 1.74 | 1926 |
| 1738708080 | 1.75 | -0.03 | -1.46 | 1.74 | 1.75 | 1.74 | 943 |
| 1738621200 | 1.776 | 0 | 0.00 | 1.776 | 1.776 | 1.776 | 0 |
| 1738362000 | 1.776 | 0.04 | 2.07 | 1.81 | 1.85 | 1.76 | 2720 |
| 1738276080 | 1.74 | 0.09 | 5.45 | 1.6 | 1.91 | 1.6 | 10367 |
| 1738189740 | 1.65 | 0.05 | 3.12 | 1.65 | 1.7 | 1.65 | 8085 |
| 1738103280 | 1.6 | -0.1 | -5.88 | 1.71 | 1.72 | 1.6 | 19835 |
| 1738016820 | 1.7 | -0.24 | -12.37 | 1.94 | 1.94 | 1.7 | 38463 |
| 1737757440 | 1.94 | 0.19 | 10.54 | 1.8 | 1.94 | 1.765 | 20728 |
| 1737671220 | 1.755 | -0.02 | -0.85 | 1.77 | 1.77 | 1.755 | 295 |
| 1737584640 | 1.77 | 0.05 | 3.21 | 1.78 | 1.78 | 1.77 | 23475 |
| 1737498540 | 1.715 | 0.04 | 2.08 | 1.65 | 1.715 | 1.65 | 3540 |
| 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 |
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
