Premium
MongoDB Inc (M1DB34)
BOV
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 | -3.52 | -6.45397873121 | 54.54 | 57.12 | 51.02 | 48 | 55.7126556 | DR |
| 4 | -25.78 | -33.5677083333 | 76.8 | 77.04 | 50.3 | 634 | 55.84194057 | DR |
| 12 | -24.42 | -32.3700954401 | 75.44 | 84.96 | 50.3 | 308 | 63.40697215 | DR |
| 26 | -21.83 | -29.9656829101 | 72.85 | 109 | 50.3 | 329 | 75.91388876 | DR |
| 52 | -39.25 | -43.4806691038 | 90.27 | 109 | 50.3 | 445 | 78.01314865 | DR |
| 156 | -47.78 | -48.3603238866 | 98.8 | 125.24 | 35 | 1507 | 76.11928389 | DR |
| 260 | -25.28 | -33.1323722149 | 76.3 | 162.08 | 35 | 1451 | 81.72557423 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743111000 | 54.4 | -1.16 | -2.09 | 54.46 | 54.46 | 54.4 | 28 |
| 1743024600 | 55.56 | -1.02 | -1.80 | 55.82 | 55.82 | 55.56 | 10 |
| 1742938200 | 56.58 | -0.31 | -0.54 | 56.79 | 56.79 | 56.58 | 50 |
| 1742851740 | 56.89 | 1.89 | 3.44 | 57.12 | 57.12 | 56.64 | 55 |
| 1742592600 | 55 | 0.7 | 1.29 | 54.54 | 55 | 54.54 | 98 |
| 1742506200 | 54.3 | 0.21 | 0.39 | 54 | 54.3 | 53.97 | 83 |
| 1742419800 | 54.09 | 0.11 | 0.20 | 54.09 | 54.09 | 54.09 | 4 |
| 1742333400 | 53.98 | -1.62 | -2.91 | 53.61 | 53.98 | 53.61 | 25 |
| 1742247000 | 55.6 | 1.9 | 3.54 | 55.6 | 55.6 | 55.6 | 86 |
| 1741987800 | 53.7 | 0.04 | 0.07 | 53.44 | 53.7 | 53.06 | 110 |
| 1741901400 | 53.66 | -3 | -5.29 | 53.66 | 53.66 | 53.66 | 14 |
| 1741814940 | 56.66 | 0.2 | 0.35 | 58.74 | 58.74 | 56.6 | 1038 |
| 1741728600 | 56.46 | 3.46 | 6.53 | 52.5 | 57.1 | 52.3 | 2661 |
| 1741642140 | 53 | -1.43 | -2.63 | 53.2 | 54.25 | 50.3 | 2147 |
| 1741382940 | 54.43 | -1.38 | -2.47 | 55.6 | 55.6 | 52.65 | 1959 |
| 1741296540 | 55.81 | -20.27 | -26.64 | 65 | 65 | 55.81 | 2700 |
| 1741210140 | 76.08 | -0.96 | -1.25 | 73.66 | 76.08 | 73.66 | 280 |
| 1740778200 | 77.04 | 0.24 | 0.31 | 76.8 | 77.04 | 76.8 | 61 |
| 1740691740 | 76.8 | -0.16 | -0.21 | 80.97 | 80.97 | 76.8 | 227 |
| 1740605400 | 76.96 | 1.68 | 2.23 | 78 | 78 | 76.96 | 13 |
| 1740519000 | 75.28 | -1.78 | -2.31 | 75.46 | 75.46 | 74.2 | 45 |
| 1740432540 | 77.06 | -1.08 | -1.38 | 76.9 | 77.06 | 76.45 | 14 |
| 1740173400 | 78.14 | -3.82 | -4.66 | 78.99 | 78.99 | 78.14 | 14 |
| 1740087000 | 81.96 | -1.82 | -2.17 | 81.96 | 81.96 | 81.96 | 5 |
| 1740000540 | 83.78 | -1.18 | -1.39 | 84.32 | 84.32 | 83.78 | 2 |
| 1739914140 | 84.96 | 3.28 | 4.02 | 84.07 | 84.96 | 84.07 | 6 |
| 1739827800 | 81.68 | -1.28 | -1.54 | 81.68 | 81.68 | 81.68 | 10 |
| 1739568600 | 82.96 | -0.35 | -0.42 | 82.96 | 82.96 | 82.96 | 16 |
| 1739482140 | 83.31 | 0.51 | 0.62 | 83.31 | 83.31 | 83.31 | 11 |
| 1739395800 | 82.8 | 0 | 0.00 | 82.8 | 82.8 | 82.8 | 0 |
| 1739309400 | 82.8 | -0.2 | -0.24 | 82.8 | 82.8 | 82.8 | 1000 |
| 1739222940 | 83 | 2.61 | 3.25 | 82.81 | 83 | 82.81 | 14 |
| 1738963800 | 80.39 | -0.57 | -0.70 | 80.39 | 80.39 | 80.39 | 10 |
| 1738877340 | 80.96 | 0.17 | 0.21 | 80.91 | 80.96 | 80.91 | 2 |
| 1738790940 | 80.79 | 1.39 | 1.75 | 80.79 | 80.79 | 80.79 | 9 |
| 1738704600 | 79.4 | 0.95 | 1.21 | 79.4 | 79.4 | 79.4 | 13 |
| 1738618200 | 78.45 | -2.58 | -3.18 | 79.21 | 79.21 | 78.45 | 10 |
| 1738358940 | 81.03 | 1.55 | 1.95 | 79.89 | 81.03 | 79.89 | 20 |
| 1738272540 | 79.48 | -2.92 | -3.54 | 79.4 | 79.52 | 79.4 | 809 |
| 1738186200 | 82.4 | -1.1 | -1.32 | 81.72 | 82.4 | 81.72 | 16 |
| 1738099740 | 83.5 | 5.3 | 6.78 | 83.99 | 83.99 | 82.11 | 8 |
| 1738013340 | 78.2 | 0.85 | 1.10 | 81.08 | 81.08 | 78.2 | 1018 |
| 1737754200 | 77.35 | 0.85 | 1.11 | 77 | 77.35 | 76.41 | 21 |
| 1737667740 | 76.5 | -0.95 | -1.23 | 76.71 | 76.71 | 76.39 | 13 |
| 1737581400 | 77.45 | -1.4 | -1.78 | 78.96 | 78.96 | 77.4 | 736 |
| 1737495000 | 78.85 | 1.89 | 2.46 | 78.85 | 78.85 | 78.85 | 3 |
| 1737408600 | 76.96 | 0 | 0.00 | 76.96 | 76.96 | 76.96 | 0 |
| 1737149400 | 76.96 | 1.72 | 2.29 | 76.45 | 77.45 | 76.45 | 331 |
| 1737062940 | 75.24 | 1.91 | 2.60 | 73.92 | 75.73 | 73.92 | 198 |
| 1736976540 | 73.33 | 0.33 | 0.45 | 73.76 | 73.76 | 73.33 | 20 |
| 1736890140 | 73 | 0.61 | 0.84 | 73.53 | 73.71 | 73 | 220 |
| 1736803740 | 72.39 | -2.91 | -3.86 | 72.43 | 72.43 | 72.39 | 20 |
| 1736544540 | 75.3 | 1.86 | 2.53 | 75.3 | 75.3 | 75.3 | 11 |
| 1736458140 | 73.44 | -2.15 | -2.84 | 73.44 | 73.44 | 73.44 | 100 |
| 1736371740 | 75.59 | 1.39 | 1.87 | 75.59 | 75.59 | 75.59 | 4 |
| 1736285400 | 74.2 | -2.71 | -3.52 | 75.39 | 75.39 | 74.11 | 512 |
| 1736198940 | 76.91 | 1.22 | 1.61 | 78.27 | 78.51 | 76.84 | 280 |
| 1735939740 | 75.69 | 0.79 | 1.05 | 75.44 | 75.69 | 75.44 | 103 |
| 1735853400 | 74.9 | 2.59 | 3.58 | 74.5 | 74.9 | 74.5 | 426 |
| 1735594200 | 72.31 | -1.05 | -1.43 | 71.7 | 72.4 | 71.7 | 47 |
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
