Premium
Milestone Scientific Inc (MLSS)
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 | 0.0634 | 6.62763955676 | 0.9566 | 1.11 | 0.9001 | 142592 | 1.03871465 | CS |
| 4 | -0.27 | -20.9302325581 | 1.29 | 1.32 | 0.9001 | 104934 | 1.10594327 | CS |
| 12 | 0.1358 | 15.3585161728 | 0.8842 | 1.3926 | 0.7605 | 177176 | 1.10929281 | CS |
| 26 | 0.03 | 3.0303030303 | 0.99 | 1.3926 | 0.6 | 151369 | 0.98530604 | CS |
| 52 | 0.2433 | 31.324835844 | 0.7767 | 1.3926 | 0.537 | 133278 | 0.89992712 | CS |
| 156 | -0.51 | -33.3333333333 | 1.53 | 1.7 | 0.405 | 107121 | 0.8899896 | CS |
| 260 | -1.68 | -62.2222222222 | 2.7 | 4.8526 | 0.405 | 222871 | 1.96430855 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 1.02 | -0.09 | -8.11 | 1.08 | 1.12 | 1.02 | 70211 |
| 1741131000 | 1.11 | 0.11 | 11.00 | 1 | 1.11 | 0.9452 | 348117 |
| 1741044600 | 1 | 0.0601 | 6.39 | 0.9455 | 1.03 | 0.9455 | 187309 |
| 1740785400 | 0.9399 | 0.0032 | 0.34 | 0.9146 | 0.9408 | 0.9001 | 70091 |
| 1740699000 | 0.9367 | -0.0059 | -0.63 | 0.9187 | 0.9699 | 0.9187 | 52758 |
| 1740612600 | 0.9426 | -0.0213 | -2.21 | 0.9566 | 0.9605 | 0.92 | 54684 |
| 1740526200 | 0.9639 | -0.0311 | -3.13 | 0.97 | 1.01 | 0.945 | 78186 |
| 1740439800 | 0.995 | -0.045 | -4.33 | 1.02 | 1.045 | 0.991 | 73988 |
| 1740180600 | 1.04 | -0.05 | -4.59 | 1.12 | 1.12 | 0.99 | 220738 |
| 1740094200 | 1.09 | -0.08 | -6.84 | 1.21 | 1.21 | 1.08 | 85406 |
| 1740007800 | 1.17 | 0.01 | 0.86 | 1.19 | 1.2 | 1.16 | 57444 |
| 1739921400 | 1.16 | -0.05 | -4.13 | 1.22 | 1.22 | 1.1500999 | 69050 |
| 1739575800 | 1.21 | 0.01 | 0.83 | 1.19 | 1.26 | 1.1506 | 131914 |
| 1739489400 | 1.2 | 0.04 | 3.45 | 1.15 | 1.2099 | 1.15 | 43433 |
| 1739403000 | 1.16 | -0.02 | -1.69 | 1.16 | 1.2 | 1.1400999 | 68590 |
| 1739316600 | 1.18 | -0.03 | -2.48 | 1.24 | 1.2501 | 1.15 | 135364 |
| 1739230200 | 1.21 | -0.03 | -2.42 | 1.28 | 1.28 | 1.21 | 66283 |
| 1738971000 | 1.24 | -0.03 | -2.36 | 1.27 | 1.27 | 1.22 | 156457 |
| 1738884600 | 1.27 | -0.02 | -1.55 | 1.31 | 1.31 | 1.2407 | 47602 |
| 1738798200 | 1.29 | 0.03 | 2.38 | 1.29 | 1.32 | 1.26 | 46324 |
| 1738711800 | 1.26 | 0.06 | 5.00 | 1.22 | 1.2995 | 1.18 | 90978 |
| 1738625400 | 1.2 | -0.06 | -4.76 | 1.21 | 1.24 | 1.17 | 69914 |
| 1738366200 | 1.26 | -0.02 | -1.56 | 1.27 | 1.35 | 1.26 | 120026 |
| 1738279800 | 1.28 | 0.01 | 0.79 | 1.26 | 1.33 | 1.25 | 117269 |
| 1738193400 | 1.27 | -0.02 | -1.55 | 1.28 | 1.286 | 1.21 | 127258 |
| 1738107000 | 1.29 | -0.06 | -4.44 | 1.35 | 1.35 | 1.26 | 185452 |
| 1738020600 | 1.35 | 0.02 | 1.50 | 1.32 | 1.3592 | 1.27 | 150089 |
| 1737761400 | 1.33 | 0.11 | 9.02 | 1.3 | 1.3926 | 1.2601 | 375425 |
| 1737675000 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1737588600 | 1.22 | -0.05 | -3.94 | 1.25 | 1.32 | 1.22 | 167097 |
| 1737502200 | 1.27 | 0.07 | 5.83 | 1.16 | 1.3 | 1.16 | 263026 |
| 1737156600 | 1.2 | 0.02 | 1.69 | 1.1299999 | 1.24 | 1.12 | 255334 |
| 1737070200 | 1.18 | 0.06 | 5.23 | 1.1299999 | 1.19 | 1.12 | 131258 |
| 1736983800 | 1.1213 | 0.03 | 2.87 | 1.1 | 1.15 | 1.0808 | 153791 |
| 1736897400 | 1.09 | 0.01 | 0.93 | 1.1 | 1.125 | 1.08 | 86055 |
| 1736811000 | 1.08 | -0.1 | -8.47 | 1.18 | 1.18 | 1.0714999 | 197533 |
| 1736551800 | 1.18 | -0.08 | -6.35 | 1.11 | 1.22 | 1.11 | 301560 |
| 1736379000 | 1.26 | 0.23 | 22.33 | 1 | 1.27 | 1 | 1857426 |
| 1736292600 | 1.03 | 0.02 | 1.48 | 1.03 | 1.03 | 0.98 | 191781 |
| 1736206200 | 1.0149999 | 0.06 | 6.84 | 0.9637 | 1.03 | 0.9591 | 372651 |
| 1735947000 | 0.95 | 0.0099 | 1.05 | 0.97 | 0.97 | 0.95 | 89453 |
| 1735860600 | 0.9401 | -0.0199 | -2.07 | 1 | 1 | 0.9301 | 72357 |
| 1735687800 | 0.96 | 0.033 | 3.56 | 0.94 | 0.9998 | 0.9163 | 202614 |
| 1735601400 | 0.927 | 0.047 | 5.34 | 0.8721 | 0.947953 | 0.86 | 121941 |
| 1735342200 | 0.88 | 0.045 | 5.39 | 0.866 | 0.88 | 0.8007 | 254203 |
| 1735255800 | 0.835 | -0.015 | -1.76 | 0.8323 | 0.8577 | 0.83 | 40093 |
| 1735077840 | 0.85 | -0.02 | -2.30 | 0.89 | 0.89 | 0.8338 | 60759 |
| 1734996600 | 0.87 | -0.055 | -5.95 | 0.93 | 0.93 | 0.864642 | 73520 |
| 1734737400 | 0.925 | 0.1279 | 16.05 | 0.7901 | 0.9299 | 0.7901 | 412271 |
| 1734651000 | 0.7971 | 0.027 | 3.51 | 0.7951 | 0.8144 | 0.7605 | 157926 |
| 1734564600 | 0.7701 | -0.0798 | -9.39 | 0.85 | 0.85 | 0.7607 | 218346 |
| 1734478200 | 0.8499 | 0.0059 | 0.70 | 0.83 | 0.8499 | 0.801 | 90596 |
| 1734391800 | 0.844 | 0.034 | 4.20 | 0.811 | 0.87 | 0.8001 | 213679 |
| 1734132600 | 0.81 | -0.02 | -2.41 | 0.8 | 0.85 | 0.76585 | 253743 |
| 1734046200 | 0.83 | -0.02 | -2.35 | 0.8514 | 0.889899 | 0.83 | 18375 |
| 1733959800 | 0.85 | -0.04 | -4.49 | 0.8842 | 0.9099 | 0.8498 | 79990 |
| 1733873400 | 0.89 | -0.0129 | -1.43 | 0.8991 | 0.91 | 0.8502 | 78537 |
| 1733787000 | 0.9029 | 0.0179 | 2.02 | 0.92 | 0.9299 | 0.885 | 84586 |
| 1733527800 | 0.885 | 0.0799 | 9.92 | 0.829 | 0.9 | 0.829 | 187427 |
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
