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 | 0.055 | 0.112982744454 | 48.68 | 48.68 | 48.445 | 42 | 48.47793413 | CS |
| 4 | 0.085 | 0.174717368962 | 48.65 | 48.77 | 48.2802 | 215 | 48.52390105 | CS |
| 12 | -0.235 | -0.479885644272 | 48.97 | 49.368 | 48.13 | 281 | 48.67260238 | CS |
| 26 | -1.03 | -2.06972772029 | 49.765 | 50.285 | 48.13 | 472 | 49.44328871 | CS |
| 52 | -0.4841 | -0.983561259755 | 49.2191 | 50.285 | 48.13 | 263 | 49.46714389 | CS |
| 156 | -1.425 | -2.84090909091 | 50.16 | 50.3364 | 47.5213 | 191 | 49.29065968 | CS |
| 260 | -1.425 | -2.84090909091 | 50.16 | 50.3364 | 47.5213 | 191 | 49.29065968 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 48.505 | 0.06 | 0.12 | 48.52 | 48.52 | 48.505 | 10 |
| 1782167400 | 48.445 | -0.14 | -0.29 | 48.48 | 48.48 | 48.445 | 12 |
| 1781821800 | 48.585 | 0.14 | 0.29 | 48.6 | 48.6 | 48.585 | 35 |
| 1781735400 | 48.445 | -0.27 | -0.54 | 48.68 | 48.68 | 48.445 | 110 |
| 1781649000 | 48.7102 | 0.1 | 0.21 | 48.63 | 48.7102 | 48.63 | 10 |
| 1781562600 | 48.61 | 0.06 | 0.13 | 48.64 | 48.64 | 48.61 | 9 |
| 1781303400 | 48.5452 | -0.08 | -0.17 | 48.54 | 48.5452 | 48.54 | 9 |
| 1781217000 | 48.63 | 0.26 | 0.54 | 48.39 | 48.63 | 48.39 | 640 |
| 1781130600 | 48.37 | -0.03 | -0.05 | 48.41 | 48.41 | 48.37 | 123 |
| 1781044200 | 48.395 | 0.09 | 0.18 | 48.36 | 48.395 | 48.36 | 50 |
| 1780957800 | 48.3076 | -0.02 | -0.04 | 48.39 | 48.39 | 48.2802 | 658 |
| 1780698600 | 48.325 | -0.21 | -0.43 | 48.35 | 48.35 | 48.325 | 10 |
| 1780612200 | 48.535 | 0.06 | 0.12 | 48.56 | 48.56 | 48.535 | 66 |
| 1780525800 | 48.475 | -0.09 | -0.19 | 48.46 | 48.475 | 48.46 | 12 |
| 1780439400 | 48.565 | 0.02 | 0.05 | 48.6 | 48.6 | 48.565 | 89 |
| 1780353000 | 48.5427 | -0.22 | -0.45 | 48.44 | 48.5427 | 48.43 | 1850 |
| 1780093800 | 48.7625 | 0.04 | 0.09 | 48.77 | 48.77 | 48.7625 | 10 |
| 1780007400 | 48.72 | 0.07 | 0.15 | 48.66 | 48.75 | 48.66 | 252 |
| 1779921000 | 48.647 | 0.03 | 0.07 | 48.65 | 48.68 | 48.647 | 132 |
| 1779834600 | 48.615 | 0.17 | 0.35 | 48.55 | 48.615 | 48.55 | 276 |
| 1779489000 | 48.4448 | 0.01 | 0.01 | 48.51 | 49.03 | 48.43 | 429 |
| 1779402600 | 48.4378 | -0 | -0.00 | 48.32 | 48.4378 | 48.32 | 9 |
| 1779316200 | 48.4388 | 0.25 | 0.53 | 48.19 | 48.4388 | 48.19 | 9 |
| 1779229800 | 48.185 | -0.17 | -0.34 | 48.19 | 48.19 | 48.13 | 983 |
| 1779143400 | 48.3507 | 0.02 | 0.03 | 48.39 | 48.39 | 48.3507 | 112 |
| 1778884200 | 48.335 | -0.29 | -0.60 | 48.41 | 48.41 | 48.335 | 181 |
| 1778797800 | 48.6281 | -0.04 | -0.09 | 48.74 | 48.74 | 48.36 | 6286 |
| 1778711400 | 48.67 | 0.01 | 0.01 | 48.64 | 48.67 | 48.64 | 7 |
| 1778625000 | 48.665 | -0.14 | -0.29 | 48.69 | 48.69 | 48.665 | 7 |
| 1778538600 | 48.805 | -0.13 | -0.26 | 48.87 | 48.87 | 48.805 | 112 |
| 1778279400 | 48.93 | 0.1 | 0.20 | 48.95 | 48.95 | 48.93 | 43 |
| 1778193000 | 48.83 | -0.12 | -0.23 | 49.02 | 49.02 | 48.83 | 109 |
| 1778106600 | 48.945 | 0.2 | 0.41 | 48.9 | 48.945 | 48.9 | 126 |
| 1778020200 | 48.745 | 0.05 | 0.10 | 48.74 | 48.745 | 48.74 | 8 |
| 1777933800 | 48.695 | -0.15 | -0.31 | 48.77 | 48.77 | 48.695 | 106 |
| 1777674600 | 48.8483 | -0.14 | -0.28 | 48.82 | 48.93 | 48.82 | 497 |
| 1777588200 | 48.9856 | 0.1 | 0.20 | 48.99 | 48.99 | 48.9856 | 8 |
| 1777501800 | 48.89 | -0.19 | -0.38 | 48.98 | 48.98 | 48.89 | 9 |
| 1777415400 | 49.075 | -0.1 | -0.20 | 49.06 | 49.075 | 49.045 | 1026 |
| 1777329000 | 49.175 | -0.04 | -0.08 | 49.15 | 49.175 | 49.15 | 6 |
| 1777069800 | 49.215 | 0.09 | 0.18 | 49.1 | 49.215 | 49.1 | 8 |
| 1776983400 | 49.125 | -0.07 | -0.13 | 49.19 | 49.19 | 49.125 | 7 |
| 1776897000 | 49.19 | 0.03 | 0.05 | 49.24 | 49.24 | 49.19 | 7 |
| 1776810600 | 49.164 | -0.18 | -0.37 | 49.26 | 49.26 | 49.164 | 118 |
| 1776724200 | 49.3449 | -0.02 | -0.05 | 49.36 | 49.36 | 49.3449 | 8 |
| 1776465000 | 49.368 | 0.21 | 0.42 | 49.34 | 49.368 | 49.28 | 1105 |
| 1776378600 | 49.16 | -0.07 | -0.13 | 49.24 | 49.24 | 49.16 | 107 |
| 1776292200 | 49.225 | -0.07 | -0.13 | 49.24 | 49.24 | 49.225 | 7 |
| 1776205800 | 49.29 | 0.13 | 0.25 | 49.14 | 49.29 | 49.14 | 25 |
| 1776119400 | 49.165 | 0.07 | 0.14 | 49.07 | 49.165 | 49.07 | 7 |
| 1775860200 | 49.095 | -0.07 | -0.15 | 49.13 | 49.13 | 49.095 | 108 |
| 1775773800 | 49.1665 | 0.01 | 0.01 | 49.1 | 49.1665 | 49.1 | 10 |
| 1775687400 | 49.1598 | 0.1 | 0.20 | 49.24 | 49.24 | 49.1598 | 12 |
| 1775601000 | 49.06 | 0.09 | 0.17 | 48.96 | 49.06 | 48.96 | 28 |
| 1775514600 | 48.9747 | -0.1 | -0.19 | 48.96 | 48.9747 | 48.96 | 11 |
| 1775169000 | 49.07 | 0.06 | 0.13 | 48.96 | 49.07 | 48.96 | 8 |
| 1775082600 | 49.005 | -0.22 | -0.44 | 48.97 | 49.005 | 48.97 | 7 |
| 1774996200 | 49.22 | 0.13 | 0.25 | 49.2 | 49.22 | 49.2 | 114 |
| 1774909800 | 49.095 | 0.27 | 0.55 | 49.05 | 49.095 | 49.05 | 7 |
| 1774650600 | 48.8255 | 0.05 | 0.10 | 48.69 | 48.8255 | 48.69 | 11 |
| 1774564200 | 48.775 | -0.3 | -0.61 | 48.94 | 48.94 | 48.775 | 808 |
| 1774477800 | 49.0768 | 0.18 | 0.36 | 49.06 | 49.0768 | 49.06 | 8 |
| 1774391400 | 48.9 | -0.18 | -0.36 | 48.87 | 48.9 | 48.87 | 11 |
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.
