Premium
ML Direct Inc (MLDR)
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 | 0.3 | 0.62682824906 | 47.86 | 48.245 | 47.86 | 88 | 48.07009174 | CS |
| 4 | 0.165 | 0.343785811022 | 47.995 | 48.36 | 47.86 | 82 | 48.17385285 | CS |
| 12 | -0.5809 | -1.1918122152 | 48.7409 | 48.9 | 47.5213 | 47 | 48.09981315 | CS |
| 26 | -2 | -3.98724082935 | 50.16 | 50.3364 | 47.5213 | 75 | 48.52348848 | CS |
| 52 | -2 | -3.98724082935 | 50.16 | 50.3364 | 47.5213 | 75 | 48.52348848 | CS |
| 156 | -2 | -3.98724082935 | 50.16 | 50.3364 | 47.5213 | 75 | 48.52348848 | CS |
| 260 | -2 | -3.98724082935 | 50.16 | 50.3364 | 47.5213 | 75 | 48.52348848 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 48.09 | -0.16 | -0.32 | 48.09 | 48.09 | 48.09 | 314 |
| 1739575800 | 48.245 | 0.15 | 0.30 | 48.245 | 48.245 | 48.245 | 3 |
| 1739489400 | 48.0992 | 0.23 | 0.48 | 48.0992 | 48.0992 | 48.0992 | 0 |
| 1739403000 | 47.8708 | -0.24 | -0.49 | 47.86 | 47.8708 | 47.86 | 34 |
| 1739316600 | 48.1076 | -0.06 | -0.13 | 48.1076 | 48.1076 | 48.1076 | 0 |
| 1739230200 | 48.1686 | -0 | -0.00 | 48.22 | 48.22 | 48.1686 | 2 |
| 1738971000 | 48.17 | -0.13 | -0.28 | 48.19 | 48.19 | 48.17 | 378 |
| 1738884600 | 48.3043 | -0.04 | -0.07 | 48.3043 | 48.3043 | 48.3043 | 3 |
| 1738798200 | 48.34 | 0.17 | 0.35 | 48.36 | 48.36 | 48.34 | 201 |
| 1738711800 | 48.1698 | 0.09 | 0.19 | 48.1 | 48.1698 | 48.1 | 300 |
| 1738625400 | 48.0803 | -0.13 | -0.27 | 48.16 | 48.16 | 48.0803 | 7 |
| 1738366200 | 48.2094 | -0.06 | -0.12 | 48.3091 | 48.3091 | 48.2094 | 210 |
| 1738279800 | 48.2656 | 0.07 | 0.15 | 48.2656 | 48.2656 | 48.2656 | 0 |
| 1738193400 | 48.1949 | -0.05 | -0.10 | 48.1949 | 48.1949 | 48.1949 | 10 |
| 1738107000 | 48.2434 | 0 | 0.01 | 48.2434 | 48.2434 | 48.2434 | 0 |
| 1738020600 | 48.24 | 0.23 | 0.48 | 48.24 | 48.24 | 48.24 | 0 |
| 1737761400 | 48.0118 | 0.02 | 0.04 | 47.95 | 48.0118 | 47.95 | 5 |
| 1737675000 | 47.995 | 0 | 0.00 | 47.995 | 47.995 | 47.995 | 0 |
| 1737588600 | 47.995 | -0.08 | -0.18 | 47.995 | 47.995 | 47.995 | 5 |
| 1737502200 | 48.0797 | 0.1 | 0.20 | 48.03 | 48.0797 | 48.03 | 109 |
| 1737156600 | 47.9845 | -0.02 | -0.03 | 48.03 | 48.03 | 47.9845 | 3 |
| 1737070200 | 48 | 0.12 | 0.24 | 47.84 | 48 | 47.84 | 5 |
| 1736983800 | 47.885 | 0.34 | 0.72 | 47.885 | 47.885 | 47.885 | 0 |
| 1736897400 | 47.5434 | 0.02 | 0.05 | 47.53 | 47.5434 | 47.53 | 4 |
| 1736811000 | 47.5213 | -0.04 | -0.08 | 47.57 | 47.57 | 47.5213 | 158 |
| 1736551800 | 47.5605 | -0.29 | -0.60 | 47.5605 | 47.5605 | 47.5605 | 1 |
| 1736379000 | 47.847 | 0.07 | 0.14 | 47.847 | 47.847 | 47.847 | 1 |
| 1736292600 | 47.7815 | -0.12 | -0.26 | 47.89 | 47.89 | 47.7815 | 5 |
| 1736206200 | 47.9037 | -0.02 | -0.04 | 47.93 | 47.93 | 47.9037 | 205 |
| 1735947000 | 47.9251 | -0.06 | -0.14 | 47.9251 | 47.9251 | 47.9251 | 0 |
| 1735860600 | 47.99 | 0.02 | 0.04 | 48.04 | 48.04 | 47.99 | 10 |
| 1735687800 | 47.9703 | -0.03 | -0.07 | 48.02 | 48.02 | 47.9703 | 11 |
| 1735601400 | 48.0023 | 0.02 | 0.04 | 48 | 48.0023 | 48 | 8 |
| 1735342200 | 47.9832 | -0.07 | -0.15 | 47.9832 | 47.9832 | 47.9832 | 0 |
| 1735255800 | 48.054 | 0.05 | 0.11 | 47.92 | 48.054 | 47.92 | 6 |
| 1735077840 | 48.0022 | 0 | 0.00 | 48.0022 | 48.0022 | 48.0022 | 0 |
| 1734996600 | 48 | -0.13 | -0.28 | 48.11 | 48.11 | 48 | 3 |
| 1734737400 | 48.1342 | 0.12 | 0.25 | 48.1342 | 48.1342 | 48.1342 | 0 |
| 1734651000 | 48.013 | -0.1 | -0.20 | 48.04 | 48.04 | 48 | 101 |
| 1734564600 | 48.108 | -0.29 | -0.59 | 48.41 | 48.41 | 48.108 | 334 |
| 1734478200 | 48.3933 | -0.01 | -0.01 | 48.35 | 48.3933 | 48.35 | 1 |
| 1734391800 | 48.4 | 0.01 | 0.01 | 48.4 | 48.4 | 48.4 | 2 |
| 1734132600 | 48.3947 | -0.14 | -0.29 | 48.45 | 48.45 | 48.3947 | 3 |
| 1734046200 | 48.5352 | -0.12 | -0.26 | 48.5352 | 48.5352 | 48.5352 | 4 |
| 1733959800 | 48.66 | -0.09 | -0.17 | 48.66 | 48.66 | 48.66 | 1 |
| 1733873400 | 48.7452 | -0.06 | -0.12 | 48.75 | 48.75 | 48.7452 | 2 |
| 1733787000 | 48.8041 | -0.1 | -0.20 | 48.8041 | 48.8041 | 48.8041 | 9 |
| 1733527800 | 48.9 | 0.12 | 0.24 | 48.9 | 48.9 | 48.9 | 1 |
| 1733441400 | 48.785 | -0 | -0.01 | 48.785 | 48.785 | 48.785 | 2 |
| 1733355000 | 48.7898 | -0.01 | -0.02 | 48.7898 | 48.7898 | 48.7898 | 0 |
| 1733268600 | 48.8 | -0.08 | -0.17 | 48.8 | 48.8 | 48.8 | 1 |
| 1733182200 | 48.8808 | 0 | 0.01 | 48.77 | 48.8808 | 48.77 | 24 |
| 1732917840 | 48.8766 | 0.14 | 0.28 | 48.8766 | 48.8766 | 48.8766 | 8 |
| 1732750200 | 48.7409 | 0.13 | 0.28 | 48.7409 | 48.7409 | 48.7409 | 1 |
| 1732663800 | 48.6061 | -0.05 | -0.10 | 48.6061 | 48.6061 | 48.6061 | 0 |
| 1732577400 | 48.6547 | 0.34 | 0.71 | 48.6547 | 48.6547 | 48.6547 | 0 |
| 1732318200 | 48.312 | 0 | 0.00 | 48.312 | 48.312 | 48.312 | 21 |
| 1732231800 | 48.3099 | -0.02 | -0.03 | 48.3099 | 48.3099 | 48.3099 | 0 |
| 1732145400 | 48.3259 | -0.05 | -0.11 | 48.3259 | 48.3259 | 48.3259 | 0 |
| 1732059000 | 48.38 | 0.07 | 0.15 | 48.38 | 48.38 | 48.38 | 0 |
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
