Premium
Moving iMage Technologies Inc (MITQ)
AMEX
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 | 0.0134 | 2.3654015887 | 0.5665 | 0.6 | 0.55 | 61411 | 0.5706916 | CS |
| 4 | -0.0347 | -5.64594858445 | 0.6146 | 0.679899 | 0.5395 | 64705 | 0.59959289 | CS |
| 12 | 0.0199 | 3.55357142857 | 0.56 | 0.8058 | 0.52 | 270756 | 0.62074979 | CS |
| 26 | -0.1401 | -19.4583333333 | 0.72 | 0.81 | 0.4201 | 143168 | 0.62341113 | CS |
| 52 | -0.0471 | -7.51196172249 | 0.627 | 1.66 | 0.4201 | 154235 | 0.83809452 | CS |
| 156 | -0.5301 | -47.7567567568 | 1.11 | 1.66 | 0.4201 | 566643 | 0.83642314 | CS |
| 260 | -11.4201 | -95.1675 | 12 | 26.6 | 0.4201 | 659105 | 1.6284892 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 0.561 | 0.008 | 1.45 | 0.5527 | 0.5888989 | 0.552 | 34806 |
| 1782426600 | 0.553 | -0.017 | -2.98 | 0.5609 | 0.58 | 0.55 | 59247 |
| 1782340200 | 0.5699999 | -0.0199 | -3.37 | 0.5699999 | 0.5879 | 0.5632 | 46973 |
| 1782253800 | 0.5899 | 0.0199001 | 3.49 | 0.5663 | 0.5899 | 0.555 | 59150 |
| 1782167400 | 0.5699999 | 0.0304999 | 5.65 | 0.5665 | 0.6 | 0.55 | 80273 |
| 1781821800 | 0.5395 | -0.0353 | -6.14 | 0.562 | 0.6277 | 0.5395 | 78005 |
| 1781735400 | 0.5748 | -0.0162 | -2.74 | 0.6 | 0.609 | 0.5625 | 57055 |
| 1781649000 | 0.591 | -0.009 | -1.50 | 0.6051 | 0.618899 | 0.59 | 17024 |
| 1781562600 | 0.6 | -0.0189 | -3.05 | 0.6049 | 0.6049 | 0.598 | 30861 |
| 1781303400 | 0.6189 | -0.0014 | -0.23 | 0.615 | 0.6208 | 0.6041 | 24029 |
| 1781217000 | 0.6203 | -0.0099 | -1.57 | 0.63 | 0.6302 | 0.6041 | 117981 |
| 1781130600 | 0.6302 | 0.001 | 0.16 | 0.627 | 0.635 | 0.6012999 | 35905 |
| 1781044200 | 0.6292 | 0.0192 | 3.15 | 0.6241 | 0.679899 | 0.6197 | 193844 |
| 1780957800 | 0.61 | 0.01 | 1.67 | 0.6 | 0.62 | 0.598 | 71455 |
| 1780698600 | 0.6 | -0.002 | -0.33 | 0.618 | 0.62 | 0.6 | 34359 |
| 1780612200 | 0.602 | -0.012 | -1.95 | 0.6163999 | 0.6242 | 0.6 | 127380 |
| 1780525800 | 0.614 | 0.004 | 0.66 | 0.61 | 0.6199 | 0.6 | 32581 |
| 1780439400 | 0.61 | -0.006 | -0.97 | 0.6158 | 0.6208 | 0.6 | 44807 |
| 1780353000 | 0.616 | 0.005 | 0.82 | 0.6 | 0.6599 | 0.6 | 47764 |
| 1780093800 | 0.611 | -0.0088 | -1.42 | 0.6146 | 0.6309 | 0.6 | 70703 |
| 1780007400 | 0.6198 | 0.0198 | 3.30 | 0.581 | 0.62 | 0.581 | 32460 |
| 1779921000 | 0.6 | 0.005 | 0.84 | 0.5985 | 0.6115 | 0.576101 | 67238 |
| 1779834600 | 0.595 | -0.033 | -5.25 | 0.6119 | 0.6119 | 0.576401 | 24390 |
| 1779489000 | 0.628 | 0.012 | 1.95 | 0.576 | 0.628 | 0.576 | 50181 |
| 1779402600 | 0.616 | 0.0059 | 0.97 | 0.6123 | 0.6329 | 0.5754 | 28122 |
| 1779316200 | 0.6101 | -0.0069 | -1.12 | 0.6 | 0.6294999 | 0.6 | 100212 |
| 1779229800 | 0.617 | -0.001 | -0.16 | 0.61 | 0.6299 | 0.594 | 266910 |
| 1779143400 | 0.618 | 0.027 | 4.57 | 0.6232 | 0.63 | 0.6 | 104554 |
| 1778884200 | 0.591 | -0.0354 | -5.65 | 0.62 | 0.62 | 0.5839 | 123077 |
| 1778797800 | 0.6264 | 0.0263 | 4.38 | 0.6032 | 0.6348 | 0.598099 | 127799 |
| 1778711400 | 0.6001 | 0.0031 | 0.52 | 0.6 | 0.6197 | 0.5755 | 156936 |
| 1778625000 | 0.597 | -0.0077 | -1.27 | 0.587 | 0.6199 | 0.56 | 118087 |
| 1778538600 | 0.6047 | -0.0153 | -2.47 | 0.61 | 0.62 | 0.6 | 145875 |
| 1778279400 | 0.62 | 0.008 | 1.31 | 0.6114 | 0.6288 | 0.5787 | 337591 |
| 1778193000 | 0.612 | -0.003 | -0.49 | 0.6193999 | 0.6349 | 0.6002 | 99937 |
| 1778106600 | 0.615 | 0.02395 | 4.05 | 0.6066 | 0.6491 | 0.5917 | 149270 |
| 1778020200 | 0.59105 | -0.00195 | -0.33 | 0.6032 | 0.62 | 0.5852 | 189103 |
| 1777933800 | 0.593 | -0.003 | -0.50 | 0.5840999 | 0.63 | 0.58 | 257856 |
| 1777674600 | 0.596 | -0.0398 | -6.26 | 0.6231 | 0.6231 | 0.574 | 122003 |
| 1777588200 | 0.6358 | -0.0004 | -0.06 | 0.636 | 0.663 | 0.6 | 199713 |
| 1777501800 | 0.6362 | -0.0338 | -5.04 | 0.67 | 0.6949999 | 0.63 | 180985 |
| 1777415400 | 0.67 | -0.0175 | -2.55 | 0.68 | 0.6999 | 0.65 | 296207 |
| 1777329000 | 0.6875 | 0.0475 | 7.42 | 0.745 | 0.765 | 0.6536 | 2388971 |
| 1777069800 | 0.64 | 0.031 | 5.09 | 0.63 | 0.7274 | 0.6111 | 790673 |
| 1776983400 | 0.609 | 0.053 | 9.53 | 0.573 | 0.63 | 0.554 | 349147 |
| 1776897000 | 0.556 | -0.0011 | -0.20 | 0.5633 | 0.581 | 0.55 | 59683 |
| 1776810600 | 0.5571 | -0.034 | -5.75 | 0.5793 | 0.594899 | 0.55 | 139233 |
| 1776724200 | 0.5911 | -0.01 | -1.66 | 0.5891 | 0.6019 | 0.5628 | 87328 |
| 1776465000 | 0.6011 | 0.0131 | 2.23 | 0.5886 | 0.6011 | 0.5561 | 91041 |
| 1776378600 | 0.588 | 0.0084 | 1.45 | 0.5792 | 0.6 | 0.5504 | 170851 |
| 1776292200 | 0.5796 | -0.0285 | -4.69 | 0.6 | 0.608 | 0.5231 | 660245 |
| 1776205800 | 0.6081 | 0.0381001 | 6.68 | 0.5699999 | 0.8058 | 0.52 | 6123287 |
| 1776119400 | 0.5699999 | 0.0088999 | 1.59 | 0.55 | 0.59 | 0.55 | 18578 |
| 1775860200 | 0.5611 | -0.0214 | -3.67 | 0.558 | 0.5826 | 0.558 | 9178 |
| 1775773800 | 0.5825 | -0.0211 | -3.50 | 0.586 | 0.586 | 0.5554 | 10780 |
| 1775687400 | 0.6036 | 0.0036 | 0.60 | 0.6179 | 0.6378 | 0.5800999 | 52315 |
| 1775601000 | 0.6 | 0.0011 | 0.18 | 0.5994 | 0.6 | 0.5627 | 55736 |
| 1775514600 | 0.5989 | 0.0459 | 8.30 | 0.56 | 0.6044 | 0.56 | 18143 |
| 1775169000 | 0.553 | -0.024 | -4.16 | 0.5788 | 0.623 | 0.546 | 18444 |
| 1775082600 | 0.577 | 0.059 | 11.39 | 0.5295 | 0.577 | 0.5295 | 10564 |
| 1774996200 | 0.518 | -0.007 | -1.33 | 0.5018 | 0.545 | 0.5018 | 108927 |
| 1774909800 | 0.525 | -0.027 | -4.89 | 0.5679999 | 0.5679999 | 0.512 | 64580 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
