Premium
Mobile Infrastructure Corporation (BEEP)
AMEX
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 | -0.7399 | -17.3278688525 | 4.27 | 4.5684 | 3.4196 | 39615 | 3.8917003 | CS |
| 4 | -0.5099 | -12.6212871287 | 4.04 | 4.86 | 3.4196 | 78413 | 4.33111061 | CS |
| 12 | 0.5701 | 19.2601351351 | 2.96 | 4.86 | 2.75 | 73933 | 3.59173112 | CS |
| 26 | 0.2801 | 8.61846153846 | 3.25 | 4.86 | 2.48 | 79791 | 3.32477797 | CS |
| 52 | -0.2399 | -6.36339522546 | 3.77 | 4.86 | 2.48 | 58487 | 3.39732922 | CS |
| 156 | -3.1299 | -46.9954954955 | 6.66 | 13.99 | 2.48 | 56959 | 4.07219605 | CS |
| 260 | -3.1299 | -46.9954954955 | 6.66 | 13.99 | 2.48 | 56959 | 4.07219605 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 3.55 | -0.38 | -9.67 | 3.88 | 3.95 | 3.55 | 43334 |
| 1736551800 | 3.93 | -0.13 | -3.20 | 4.0599999 | 4.12 | 3.82 | 65311 |
| 1736379000 | 4.0599999 | -0.14 | -3.33 | 4.18 | 4.3299 | 4.0599999 | 30109 |
| 1736292600 | 4.2 | -0.03 | -0.71 | 4.2699999 | 4.5683999 | 4.18 | 24030 |
| 1736206200 | 4.23 | 0.05 | 1.20 | 4.16 | 4.64 | 4.16 | 56311 |
| 1735947000 | 4.18 | 0.15 | 3.72 | 3.92 | 4.29 | 3.835 | 60610 |
| 1735860600 | 4.03 | -0.47 | -10.44 | 4.39 | 4.71 | 3.95 | 98289 |
| 1735687800 | 4.5 | -0.15 | -3.23 | 4.62 | 4.64 | 4.15 | 95235 |
| 1735601400 | 4.65 | 0.17 | 3.79 | 4.35 | 4.84 | 4.28 | 35343 |
| 1735342200 | 4.48 | 0.19 | 4.43 | 4.15 | 4.5803 | 4.08 | 67231 |
| 1735255800 | 4.29 | -0.23 | -5.09 | 4.47 | 4.62 | 4.29 | 54555 |
| 1735077840 | 4.5199999 | -0.17 | -3.62 | 4.68 | 4.7488 | 4.5199999 | 13190 |
| 1734996600 | 4.69 | 0.06 | 1.30 | 4.74 | 4.84 | 4.4301 | 38565 |
| 1734737400 | 4.63 | 0.35 | 8.18 | 4.24 | 4.85 | 4.0199999 | 223036 |
| 1734651000 | 4.28 | 0.01 | 0.23 | 4.2699999 | 4.86 | 4.01 | 165703 |
| 1734564600 | 4.2699999 | -0.15 | -3.39 | 4.34 | 4.62 | 4.1551 | 131628 |
| 1734478200 | 4.42 | 0.25 | 6.00 | 4.04 | 4.7 | 3.99 | 139219 |
| 1734391800 | 4.17 | -0.13 | -3.02 | 4.28 | 4.49 | 4.16 | 64209 |
| 1734132600 | 4.3 | 0.55 | 14.67 | 3.81 | 4.4 | 3.75 | 93517 |
| 1734046200 | 3.75 | -0.03 | -0.79 | 3.67 | 4.12 | 3.505 | 149717 |
| 1733959800 | 3.78 | 0.48 | 14.55 | 3.2 | 3.9 | 3.185 | 125002 |
| 1733873400 | 3.3 | 0.25 | 8.20 | 2.97 | 3.3 | 2.93 | 97358 |
| 1733787000 | 3.05 | 0.04 | 1.33 | 2.98 | 3.1246999 | 2.93 | 52494 |
| 1733527800 | 3.0099999 | 0.1 | 3.44 | 3.02 | 3.09 | 2.935 | 72438 |
| 1733441400 | 2.91 | -0.13 | -4.28 | 2.9 | 3.19 | 2.9 | 104278 |
| 1733355000 | 3.04 | -0.05 | -1.62 | 3.06 | 3.25 | 2.88 | 89243 |
| 1733268600 | 3.09 | -0.03 | -0.96 | 3.04 | 3.32 | 2.99 | 182694 |
| 1733182200 | 3.12 | -0.18 | -5.45 | 2.93 | 3.39 | 2.92 | 96340 |
| 1732917840 | 3.3 | 0 | 0.00 | 3.34 | 3.36 | 3.24 | 11982 |
| 1732750200 | 3.3 | 0.03 | 0.92 | 3.02 | 3.44 | 3.02 | 40848 |
| 1732663800 | 3.27 | 0.01 | 0.31 | 3.29 | 3.42 | 3.23 | 13298 |
| 1732577400 | 3.2599999 | 0.08 | 2.52 | 3.2 | 3.38 | 3.2 | 56222 |
| 1732318200 | 3.18 | 0.08 | 2.58 | 2.98 | 3.2799999 | 2.98 | 71276 |
| 1732231800 | 3.1 | -0.16 | -4.91 | 3.25 | 3.25 | 2.95 | 23144 |
| 1732145400 | 3.2599999 | 0.36 | 12.41 | 2.93 | 3.2599999 | 2.93 | 27365 |
| 1732059000 | 2.9 | -0.02 | -0.68 | 2.97 | 3.02 | 2.886 | 20481 |
| 1731972600 | 2.92 | -0.04 | -1.35 | 2.92 | 3.205 | 2.87 | 86894 |
| 1731713400 | 2.96 | 0.02 | 0.68 | 2.94 | 2.97 | 2.84 | 96441 |
| 1731627000 | 2.94 | -0.27 | -8.41 | 3.1 | 3.19 | 2.94 | 67444 |
| 1731540600 | 3.21 | -0.14 | -4.18 | 3.25 | 3.425 | 3.21 | 33771 |
| 1731454200 | 3.35 | -0.09 | -2.62 | 3.5 | 3.5 | 3.25 | 38281 |
| 1731367800 | 3.44 | -0.12 | -3.37 | 3.56 | 3.56 | 3.38 | 45411 |
| 1731108600 | 3.56 | 0.1 | 2.89 | 3.47 | 3.6 | 3.46 | 130764 |
| 1731022200 | 3.46 | 0.15 | 4.53 | 3.32 | 3.5 | 3.3 | 70355 |
| 1730935800 | 3.31 | 0.15 | 4.75 | 3.23 | 3.39 | 3.1 | 63705 |
| 1730849400 | 3.16 | 0.1 | 3.27 | 3.08 | 3.23 | 3.08 | 43668 |
| 1730763000 | 3.06 | -0.1 | -3.16 | 3.07 | 3.18 | 2.95 | 109051 |
| 1730500200 | 3.16 | 0.27 | 9.34 | 2.82 | 3.16 | 2.7599999 | 169883 |
| 1730413800 | 2.89 | 0.07 | 2.48 | 2.86 | 2.94 | 2.75 | 76008 |
| 1730327400 | 2.82 | -0.2 | -6.62 | 2.98 | 3.0299999 | 2.82 | 72272 |
| 1730241000 | 3.02 | 0.17 | 5.96 | 2.97 | 3.1 | 2.92 | 158819 |
| 1730154600 | 2.85 | -0.11 | -3.72 | 2.96 | 3.05 | 2.85 | 107611 |
| 1729895400 | 2.96 | -0.12 | -3.90 | 3.09 | 3.09 | 2.96 | 7400 |
| 1729809000 | 3.08 | -0.01 | -0.32 | 3.0099999 | 3.08 | 2.938 | 27293 |
| 1729722600 | 3.09 | -0.01 | -0.32 | 3.06 | 3.1 | 3 | 10402 |
| 1729636200 | 3.1 | 0.16 | 5.44 | 2.96 | 3.11 | 2.87 | 19902 |
| 1729549800 | 2.94 | -0.13 | -4.23 | 3.07 | 3.07 | 2.86 | 33465 |
| 1729290600 | 3.07 | 0.14 | 4.78 | 3.0099999 | 3.1 | 2.85 | 18008 |
| 1729204200 | 2.93 | -0.06 | -2.01 | 3.02 | 3.14 | 2.93 | 40855 |
| 1729117800 | 2.99 | 0.02 | 0.67 | 2.96 | 3.16 | 2.85 | 74672 |
| 1729031400 | 2.97 | -0.04 | -1.33 | 3.06 | 3.13 | 2.88 | 110334 |
| 1728945000 | 3.0099999 | -0.16 | -5.05 | 3.2 | 3.2 | 2.976 | 37494 |
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
