Premium
Moving iMage Technologies Inc (MITQ)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 16.9230769231 | 0.65 | 0.8987 | 0.6234 | 286710 | 0.83504661 | CS |
| 4 | 0.1056 | 16.1369193154 | 0.6544 | 0.8987 | 0.6112 | 82241 | 0.80296875 | CS |
| 12 | 0.2308 | 43.6130007559 | 0.5292 | 0.8987 | 0.505 | 56996 | 0.70642686 | CS |
| 26 | 0.1428 | 23.1367465975 | 0.6172 | 0.8987 | 0.5034 | 66846 | 0.65595333 | CS |
| 52 | -0.15 | -16.4835164835 | 0.91 | 1.44 | 0.4201 | 355911 | 0.91442733 | CS |
| 156 | -1.2 | -61.2244897959 | 1.96 | 2.15 | 0.4201 | 457416 | 1.32399006 | CS |
| 260 | -11.24 | -93.6666666667 | 12 | 26.6 | 0.4201 | 555720 | 2.18091409 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 0.7801 | -0.0701 | -8.25 | 0.889 | 0.889 | 0.71 | 201802 |
| 1736206200 | 0.8502 | 0.2125 | 33.32 | 0.6682 | 0.8987 | 0.6682 | 1061576 |
| 1735947000 | 0.6377 | -0.037491 | -5.55 | 0.6888 | 0.6888 | 0.630501 | 45664 |
| 1735860600 | 0.675191 | 0.025191 | 3.88 | 0.65 | 0.7 | 0.6244 | 10051 |
| 1735687800 | 0.65 | -0.01825 | -2.73 | 0.65 | 0.6714 | 0.6234 | 29550 |
| 1735601400 | 0.66825 | 0.01035 | 1.57 | 0.6133 | 0.6853 | 0.6133 | 15821 |
| 1735342200 | 0.6579 | -0.018218 | -2.69 | 0.66 | 0.6843 | 0.6232 | 10876 |
| 1735255800 | 0.676118 | 0.036118 | 5.64 | 0.6469 | 0.6854 | 0.6124 | 6684 |
| 1735077840 | 0.64 | 0 | 0.00 | 0.6364 | 0.6427 | 0.6364 | 11934 |
| 1734996600 | 0.64 | -0.04 | -5.88 | 0.6599 | 0.6599 | 0.6125 | 16506 |
| 1734737400 | 0.68 | 0.0153 | 2.30 | 0.6663 | 0.68 | 0.6112 | 18627 |
| 1734651000 | 0.6647 | 0.0136 | 2.09 | 0.6402 | 0.6895 | 0.6307 | 4933 |
| 1734564600 | 0.6511 | -0.0489 | -6.99 | 0.715 | 0.715 | 0.6511 | 10106 |
| 1734478200 | 0.7 | -0.0199 | -2.76 | 0.72 | 0.728 | 0.686 | 16646 |
| 1734391800 | 0.7199 | -0.0167 | -2.27 | 0.72 | 0.736 | 0.701 | 29410 |
| 1734132600 | 0.7366 | 0.0696 | 10.43 | 0.6757 | 0.74 | 0.66 | 114030 |
| 1734046200 | 0.667 | 0.009 | 1.37 | 0.6903 | 0.6903 | 0.6502 | 35592 |
| 1733959800 | 0.658 | 0.0104 | 1.61 | 0.6476 | 0.6659 | 0.6476 | 4999 |
| 1733873400 | 0.6476 | 0 | 0.00 | 0.6544 | 0.6888 | 0.6401 | 37329 |
| 1733787000 | 0.6476 | -0.0024 | -0.37 | 0.6407 | 0.67 | 0.64 | 11484 |
| 1733527800 | 0.65 | 0 | 0.00 | 0.65 | 0.6899999 | 0.6405499 | 27130 |
| 1733441400 | 0.65 | 0.0023 | 0.36 | 0.67 | 0.67 | 0.635101 | 9739 |
| 1733355000 | 0.6477 | 0.0025 | 0.39 | 0.65 | 0.6663 | 0.6477 | 4840 |
| 1733268600 | 0.6452 | -0.0198 | -2.98 | 0.67 | 0.67 | 0.6452 | 2481 |
| 1733182200 | 0.665 | 0.0036 | 0.54 | 0.649 | 0.6898 | 0.649 | 9071 |
| 1732917840 | 0.6614 | 0.0114 | 1.75 | 0.6514 | 0.6798999 | 0.6514 | 17541 |
| 1732750200 | 0.65 | 0.002 | 0.31 | 0.68 | 0.68 | 0.64 | 6911 |
| 1732663800 | 0.648 | 0.018 | 2.86 | 0.616 | 0.648 | 0.615 | 22405 |
| 1732577400 | 0.63 | 0.0149 | 2.42 | 0.649 | 0.655 | 0.6283 | 13635 |
| 1732318200 | 0.6151 | -0.0349 | -5.37 | 0.64 | 0.65 | 0.6115 | 26401 |
| 1732231800 | 0.65 | 0.03 | 4.84 | 0.6102 | 0.6673 | 0.6102 | 24131 |
| 1732145400 | 0.62 | -0.013 | -2.05 | 0.6084 | 0.64 | 0.5951999 | 14610 |
| 1732059000 | 0.633 | 0.013 | 2.10 | 0.6448 | 0.6473 | 0.623 | 14486 |
| 1731972600 | 0.62 | 0.0299 | 5.07 | 0.59 | 0.647 | 0.59 | 44240 |
| 1731713400 | 0.5901 | -0.0105 | -1.75 | 0.585 | 0.626 | 0.585 | 9280 |
| 1731627000 | 0.6006 | -0.0319 | -5.04 | 0.6 | 0.6497 | 0.5799 | 26524 |
| 1731540600 | 0.6324999 | -0.0175 | -2.69 | 0.6621 | 0.6621 | 0.6085 | 11116 |
| 1731454200 | 0.65 | 0.034 | 5.52 | 0.6072 | 0.6695 | 0.6072 | 20083 |
| 1731367800 | 0.616 | 0.003 | 0.49 | 0.591 | 0.63 | 0.591 | 84382 |
| 1731108600 | 0.613 | 0.0314 | 5.40 | 0.5748 | 0.619899 | 0.5748 | 6059 |
| 1731022200 | 0.5816 | 0.001399 | 0.24 | 0.5805 | 0.6052999 | 0.5805 | 57002 |
| 1730935800 | 0.580201 | -0.021599 | -3.59 | 0.6082999 | 0.63 | 0.5769 | 25671 |
| 1730849400 | 0.6018 | -0.0132 | -2.15 | 0.62 | 0.63 | 0.6016 | 5150 |
| 1730763000 | 0.615 | 0.0098 | 1.62 | 0.6012 | 0.615 | 0.6012 | 15956 |
| 1730500200 | 0.6052 | -0.0198 | -3.17 | 0.606 | 0.606 | 0.6052 | 1576 |
| 1730413800 | 0.625 | -0.025 | -3.85 | 0.6506 | 0.6506 | 0.610799 | 5447 |
| 1730327400 | 0.65 | 0.02 | 3.17 | 0.65 | 0.6881 | 0.64 | 39142 |
| 1730241000 | 0.63 | -0.05 | -7.35 | 0.6616 | 0.6639 | 0.63 | 6233 |
| 1730154600 | 0.68 | -0.02 | -2.86 | 0.6925 | 0.72 | 0.68 | 33093 |
| 1729895400 | 0.7 | 0.03 | 4.48 | 0.6499 | 0.7 | 0.6301 | 131467 |
| 1729809000 | 0.67 | 0.0719 | 12.02 | 0.5981 | 0.71 | 0.5808 | 308312 |
| 1729722600 | 0.5981 | -0.0214 | -3.45 | 0.63 | 0.63 | 0.579 | 22638 |
| 1729636200 | 0.6195 | 0.00355 | 0.58 | 0.551 | 0.6198 | 0.551 | 43853 |
| 1729549800 | 0.61595 | 0.0814 | 15.23 | 0.5201 | 0.6497 | 0.5201 | 484703 |
| 1729290600 | 0.53455 | 0.004651 | 0.88 | 0.52 | 0.5462 | 0.52 | 61417 |
| 1729204200 | 0.529899 | 0.005899 | 1.13 | 0.524 | 0.53 | 0.512 | 27125 |
| 1729117800 | 0.524 | 0.019 | 3.76 | 0.51 | 0.53 | 0.51 | 50239 |
| 1729031400 | 0.505 | 0.001 | 0.20 | 0.5292 | 0.5292 | 0.505 | 42869 |
| 1728945000 | 0.504 | -0.016 | -3.08 | 0.52 | 0.530789 | 0.5034 | 40679 |
| 1728685800 | 0.52 | -0.0025 | -0.48 | 0.5217 | 0.5265 | 0.5116 | 43986 |
| 1728599400 | 0.5225 | -0.0075 | -1.42 | 0.54 | 0.5612 | 0.5204 | 2671 |
| 1728513000 | 0.53 | -0.0026 | -0.49 | 0.5314 | 0.5364 | 0.52 | 15108 |
| 1728426600 | 0.5326 | 0.0137 | 2.64 | 0.5149 | 0.539 | 0.5102 | 69050 |
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
