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 | 0.0007 | 0.179856115108 | 0.3892 | 0.4357 | 0.3484 | 227661 | 0.39977202 | CS |
| 4 | 0.0319 | 8.91061452514 | 0.358 | 0.4357 | 0.3129 | 241242 | 0.37415811 | CS |
| 12 | 0.1039 | 36.3286713287 | 0.286 | 0.4826 | 0.2464 | 2200236 | 0.28268168 | CS |
| 26 | 0.0546 | 16.2839248434 | 0.3353 | 0.4826 | 0.2181 | 1178467 | 0.28338587 | CS |
| 52 | -0.5201 | -57.1538461538 | 0.91 | 0.92 | 0.2181 | 956309 | 0.33502884 | CS |
| 156 | -0.7201 | -64.8738738739 | 1.11 | 1.3926 | 0.2181 | 391002 | 0.43723517 | CS |
| 260 | -1.7901 | -82.1146788991 | 2.18 | 3 | 0.2181 | 301390 | 0.70667816 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 0.3899 | 0.0039 | 1.01 | 0.3746 | 0.4026 | 0.3603 | 248127 |
| 1781044200 | 0.386 | 0.0011 | 0.29 | 0.3756 | 0.3872 | 0.3551 | 272471 |
| 1780957800 | 0.3849 | -0.0304 | -7.32 | 0.4252 | 0.4252 | 0.3484 | 251861 |
| 1780698600 | 0.4153 | -0.0187 | -4.31 | 0.421 | 0.423199 | 0.397 | 137670 |
| 1780612200 | 0.434 | 0.044 | 11.28 | 0.3892 | 0.4357 | 0.3822999 | 228174 |
| 1780525800 | 0.39 | 0 | 0.00 | 0.38 | 0.3935 | 0.3701 | 70606 |
| 1780439400 | 0.39 | 0.0042001 | 1.09 | 0.39 | 0.3931 | 0.3738 | 172540 |
| 1780353000 | 0.3857999 | -0.0012 | -0.31 | 0.377 | 0.3866 | 0.376 | 86499 |
| 1780093800 | 0.387 | -0.0129 | -3.23 | 0.382 | 0.391699 | 0.3778 | 94976 |
| 1780007400 | 0.3999 | 0.0149 | 3.87 | 0.392 | 0.3999 | 0.3855 | 105800 |
| 1779921000 | 0.385 | 0.0129 | 3.47 | 0.375 | 0.3898 | 0.369 | 168573 |
| 1779834600 | 0.3721 | -0.0109 | -2.85 | 0.3736999 | 0.3847 | 0.36 | 163871 |
| 1779489000 | 0.383 | -0.0069 | -1.77 | 0.39 | 0.39 | 0.3734 | 154062 |
| 1779402600 | 0.3899 | -0.0091 | -2.28 | 0.365 | 0.39 | 0.365 | 86854 |
| 1779316200 | 0.399 | 0.0520001 | 14.99 | 0.34 | 0.4099999 | 0.3399 | 793363 |
| 1779229800 | 0.3469999 | 0.0219999 | 6.77 | 0.3318999 | 0.35 | 0.3129 | 280292 |
| 1779143400 | 0.325 | -0.0017 | -0.52 | 0.33 | 0.3347 | 0.3134 | 254702 |
| 1778884200 | 0.3267 | -0.0088 | -2.62 | 0.335 | 0.34475 | 0.3217999 | 293972 |
| 1778797800 | 0.3355 | -0.0149 | -4.25 | 0.358 | 0.3678 | 0.33 | 719194 |
| 1778711400 | 0.3504 | 0.0003 | 0.09 | 0.335 | 0.39 | 0.335 | 568052 |
| 1778625000 | 0.3501 | -0.0501 | -12.52 | 0.37 | 0.3894 | 0.35 | 604181 |
| 1778538600 | 0.4002 | -0.0568 | -12.43 | 0.4366 | 0.4366 | 0.3973999 | 817434 |
| 1778279400 | 0.457 | -0.012 | -2.56 | 0.4722 | 0.4722 | 0.4301 | 399777 |
| 1778193000 | 0.469 | 0.0656 | 16.26 | 0.414 | 0.4826 | 0.4016 | 1191232 |
| 1778106600 | 0.4034 | 0.0054 | 1.36 | 0.399 | 0.42 | 0.3822 | 1018405 |
| 1778020200 | 0.398 | 0.0431 | 12.14 | 0.36 | 0.3982 | 0.35 | 904858 |
| 1777933800 | 0.3549 | 0.0169 | 5.00 | 0.3312 | 0.36 | 0.3202999 | 571181 |
| 1777674600 | 0.338 | 0.029 | 9.39 | 0.3096999 | 0.3449 | 0.302 | 576506 |
| 1777588200 | 0.309 | -0.001 | -0.32 | 0.31 | 0.3147 | 0.3 | 295909 |
| 1777501800 | 0.31 | -0.0159 | -4.88 | 0.3289 | 0.329 | 0.2975 | 433611 |
| 1777415400 | 0.3259 | -0.0141 | -4.15 | 0.337 | 0.3489 | 0.32531 | 491925 |
| 1777329000 | 0.34 | 0.0185 | 5.75 | 0.3169 | 0.3449999 | 0.3051 | 562197 |
| 1777069800 | 0.3215 | -0.0025 | -0.77 | 0.3224 | 0.329 | 0.3103 | 204134 |
| 1776983400 | 0.324 | -0.016 | -4.71 | 0.33 | 0.34 | 0.3081999 | 708201 |
| 1776897000 | 0.34 | 0.0248 | 7.87 | 0.3071 | 0.34 | 0.3071 | 1336987 |
| 1776810600 | 0.3152 | 0.0252 | 8.69 | 0.2886 | 0.3232999 | 0.2834 | 3753410 |
| 1776724200 | 0.29 | 0.0080001 | 2.84 | 0.2805 | 0.29 | 0.268 | 1848569 |
| 1776465000 | 0.2819999 | 0.0159999 | 6.02 | 0.255 | 0.2833 | 0.255 | 1713739 |
| 1776378600 | 0.266 | 0.0002 | 0.08 | 0.273 | 0.273 | 0.2546 | 3644734 |
| 1776292200 | 0.2658 | -0.0262 | -8.97 | 0.2844999 | 0.3038 | 0.2658 | 90071565 |
| 1776205800 | 0.292 | 0.005 | 1.74 | 0.289 | 0.294899 | 0.2868 | 6680278 |
| 1776119400 | 0.287 | 0.0119 | 4.33 | 0.2839999 | 0.298 | 0.278 | 269094 |
| 1775860200 | 0.2751 | 0.0022001 | 0.81 | 0.28 | 0.28 | 0.2751 | 364011 |
| 1775773800 | 0.2728999 | 0.0028999 | 1.07 | 0.272 | 0.2799 | 0.272 | 82777 |
| 1775687400 | 0.27 | -0.012 | -4.26 | 0.278 | 0.2952 | 0.27 | 373828 |
| 1775601000 | 0.2819999 | -0.0075 | -2.59 | 0.2888 | 0.2939 | 0.2802 | 53899 |
| 1775514600 | 0.2895 | 0.0054 | 1.90 | 0.267 | 0.295 | 0.267 | 136248 |
| 1775169000 | 0.2841 | -0.0145 | -4.86 | 0.3018 | 0.3018 | 0.2839 | 108818 |
| 1775082600 | 0.2985999 | 0.0105999 | 3.68 | 0.2808 | 0.3106 | 0.275 | 396612 |
| 1774996200 | 0.288 | -0.016 | -5.26 | 0.3009 | 0.3009 | 0.2836 | 197510 |
| 1774909800 | 0.304 | 0.038 | 14.29 | 0.273 | 0.3086 | 0.2606 | 229739 |
| 1774650600 | 0.266 | -0.0136 | -4.86 | 0.2826 | 0.2827 | 0.2602999 | 159400 |
| 1774564200 | 0.2796 | -0.0203 | -6.77 | 0.2901 | 0.2972 | 0.2615 | 219123 |
| 1774477800 | 0.2999 | 0.0062 | 2.11 | 0.3044 | 0.3106 | 0.2901 | 150870 |
| 1774391400 | 0.2937 | 0.0067 | 2.33 | 0.2851 | 0.329 | 0.2811 | 1218944 |
| 1774305000 | 0.287 | 0.0406 | 16.48 | 0.2715 | 0.293 | 0.2656 | 385953 |
| 1774045800 | 0.2464 | -0.0456 | -15.62 | 0.2914 | 0.295 | 0.2464 | 264259 |
| 1773959400 | 0.292 | 0.012 | 4.29 | 0.2859999 | 0.295 | 0.2857 | 21918 |
| 1773873000 | 0.28 | -0.0028 | -0.99 | 0.2872 | 0.2949 | 0.28 | 84251 |
| 1773786600 | 0.2828 | 0.008 | 2.91 | 0.295 | 0.295 | 0.2764 | 43037 |
| 1773700200 | 0.2748 | -0.0132 | -4.58 | 0.295 | 0.295 | 0.2742 | 29078 |
| 1773441000 | 0.288 | -0.005 | -1.71 | 0.29 | 0.2968 | 0.2755 | 86770 |
| 1773354600 | 0.293 | -0.004 | -1.35 | 0.3 | 0.3 | 0.2744 | 31830 |
| 1773268200 | 0.297 | 0.001 | 0.34 | 0.298 | 0.299 | 0.2879 | 44866 |
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.
