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 | 0.0242 | 7.78635778636 | 0.3108 | 0.355 | 0.291 | 191121 | 0.32848777 | CS |
| 4 | -0.0542 | -13.9260020555 | 0.3892 | 0.4357 | 0.2878 | 229989 | 0.34646319 | CS |
| 12 | 0.063 | 23.1617647059 | 0.272 | 0.4826 | 0.2546 | 2188411 | 0.28372071 | CS |
| 26 | 0.0466 | 16.1581137309 | 0.2884 | 0.4826 | 0.2181 | 1139178 | 0.28355955 | CS |
| 52 | -0.3076 | -47.8680361033 | 0.6426 | 0.7284 | 0.2181 | 963155 | 0.33241959 | CS |
| 156 | -0.555 | -62.3595505618 | 0.89 | 1.3926 | 0.2181 | 392321 | 0.43346337 | CS |
| 260 | -1.955 | -85.3711790393 | 2.29 | 3 | 0.2181 | 291285 | 0.63544316 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 0.3423 | -0.0082 | -2.34 | 0.35 | 0.355 | 0.3308 | 145216 |
| 1782945000 | 0.3505 | 0.0295 | 9.19 | 0.3428 | 0.3548 | 0.3385 | 251797 |
| 1782858600 | 0.321 | 0.0007001 | 0.22 | 0.311 | 0.3348999 | 0.311 | 27527 |
| 1782772200 | 0.3202999 | 0.0005999 | 0.19 | 0.305 | 0.33 | 0.291 | 300604 |
| 1782513000 | 0.3197 | -0.0023 | -0.71 | 0.3123 | 0.34 | 0.302 | 190398 |
| 1782426600 | 0.322 | 0.0121 | 3.90 | 0.3108 | 0.33 | 0.3108 | 185277 |
| 1782340200 | 0.3099 | 0.0117 | 3.92 | 0.2975 | 0.3099 | 0.2878 | 155939 |
| 1782253800 | 0.2982 | -0.0319 | -9.66 | 0.318 | 0.318 | 0.2973 | 870414 |
| 1782167400 | 0.3301 | -0.0412 | -11.10 | 0.3746 | 0.3746 | 0.33005 | 260142 |
| 1781821800 | 0.3713 | 0.0314 | 9.24 | 0.335 | 0.3883 | 0.335 | 414197 |
| 1781735400 | 0.3399 | -0.0001 | -0.03 | 0.3378 | 0.37 | 0.3378 | 74416 |
| 1781649000 | 0.34 | 0.002 | 0.59 | 0.341 | 0.357174 | 0.33 | 248843 |
| 1781562600 | 0.338 | -0.012 | -3.43 | 0.38 | 0.38 | 0.3374 | 101441 |
| 1781303400 | 0.35 | -0.009 | -2.51 | 0.3647 | 0.3684 | 0.35 | 83956 |
| 1781217000 | 0.359 | -0.0309 | -7.93 | 0.3796 | 0.3796 | 0.359 | 66532 |
| 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 |
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.
