Premium
Motio Limited (MXO)
ASX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001 | 3.125 | 0.032 | 0.039 | 0.032 | 687080 | 0.03627306 | DE |
| 4 | 0.002 | 6.45161290323 | 0.031 | 0.039 | 0.027 | 363849 | 0.03259088 | DE |
| 12 | 0.006 | 22.2222222222 | 0.027 | 0.044 | 0.022 | 497680 | 0.03537561 | DE |
| 26 | 0.015 | 83.3333333333 | 0.018 | 0.044 | 0.015 | 474536 | 0.03029182 | DE |
| 52 | 0.001 | 3.125 | 0.032 | 0.044 | 0.012 | 452766 | 0.0255053 | DE |
| 156 | -0.042 | -56 | 0.075 | 0.084 | 0.012 | 299573 | 0.03317944 | DE |
| 260 | -0.035 | -51.4705882353 | 0.068 | 0.155 | 0.012 | 326983 | 0.05798574 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738300500 | 0.033 | -0.003 | -8.33 | 0.033 | 0.033 | 0.033 | 30303 |
| 1738214100 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1738127700 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1738041300 | 0.036 | -0.002 | -5.26 | 0.039 | 0.039 | 0.036 | 281896 |
| 1737695700 | 0.038 | 0.004 | 11.76 | 0.036 | 0.038 | 0.035 | 1030383 |
| 1737609300 | 0.034 | 0.002 | 6.25 | 0.032 | 0.034 | 0.032 | 748960 |
| 1737522900 | 0.032 | 0.003 | 10.34 | 0.031 | 0.032 | 0.031 | 285392 |
| 1737436500 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1737350100 | 0.029 | -0.002 | -6.45 | 0.029 | 0.029 | 0.029 | 19410 |
| 1737090900 | 0.031 | 0 | 0.00 | 0.031 | 0.0315 | 0.031 | 354352 |
| 1737004500 | 0.031 | -0.001 | -3.13 | 0.028 | 0.031 | 0.028 | 498529 |
| 1736918100 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1736831700 | 0.032 | -0.002 | -5.88 | 0.032 | 0.032 | 0.032 | 3130 |
| 1736745300 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 2 |
| 1736486100 | 0.034 | 0.0015 | 4.62 | 0.0325 | 0.034 | 0.0325 | 201462 |
| 1736399700 | 0.0325 | -0.0015 | -4.41 | 0.034 | 0.034 | 0.0325 | 129411 |
| 1736313300 | 0.034 | 0.006 | 21.43 | 0.029 | 0.034 | 0.029 | 367135 |
| 1736226900 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1736140500 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.027 | 1278293 |
| 1735881300 | 0.029 | -0.002 | -6.45 | 0.031 | 0.031 | 0.029 | 250575 |
| 1735794900 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 8807 |
| 1735617660 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 79282 |
| 1735535700 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1735276500 | 0.031 | 0.001 | 3.33 | 0.031 | 0.031 | 0.031 | 31588 |
| 1735014060 | 0.03 | 0.002 | 7.14 | 0.031 | 0.031 | 0.03 | 46887 |
| 1734930900 | 0.028 | -0.007 | -20.00 | 0.031 | 0.031 | 0.025 | 839273 |
| 1734671700 | 0.035 | 0 | 0.00 | 0.034 | 0.035 | 0.034 | 53834 |
| 1734585300 | 0.035 | -0.002 | -5.41 | 0.036 | 0.036 | 0.035 | 429923 |
| 1734498900 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1734412500 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 155000 |
| 1734326100 | 0.037 | -0.001 | -2.63 | 0.039 | 0.039 | 0.037 | 203026 |
| 1734066900 | 0.038 | -0.004 | -9.52 | 0.038 | 0.038 | 0.038 | 97530 |
| 1733980500 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1733894100 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1733807700 | 0.042 | 0.001 | 2.44 | 0.042 | 0.042 | 0.041 | 554696 |
| 1733721300 | 0.041 | 0.002 | 5.13 | 0.041 | 0.041 | 0.041 | 314061 |
| 1733462100 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 40000 |
| 1733375700 | 0.039 | 0.003 | 8.33 | 0.036 | 0.039 | 0.036 | 328523 |
| 1733289300 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 200000 |
| 1733202900 | 0.036 | -0.003 | -7.69 | 0.036 | 0.036 | 0.036 | 123177 |
| 1733116500 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.036 | 640610 |
| 1732857300 | 0.039 | -0.003 | -7.14 | 0.041 | 0.041 | 0.039 | 87108 |
| 1732770900 | 0.042 | -0.001 | -2.33 | 0.0429999 | 0.044 | 0.04 | 464878 |
| 1732684500 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1732598100 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.038 | 525925 |
| 1732511700 | 0.0429999 | 0.0009999 | 2.38 | 0.04 | 0.044 | 0.04 | 2686312 |
| 1732252500 | 0.042 | 0.003 | 7.69 | 0.04 | 0.042 | 0.04 | 848534 |
| 1732166100 | 0.039 | 0.004 | 11.43 | 0.038 | 0.039 | 0.038 | 783370 |
| 1732079700 | 0.035 | -0.001 | -2.78 | 0.034 | 0.035 | 0.034 | 610774 |
| 1731993300 | 0.036 | -0.003 | -7.69 | 0.039 | 0.039 | 0.036 | 450000 |
| 1731906900 | 0.039 | 0.007 | 21.88 | 0.033 | 0.044 | 0.032 | 2619401 |
| 1731647700 | 0.032 | 0.004 | 14.29 | 0.031 | 0.0325 | 0.03 | 525342 |
| 1731561300 | 0.028 | 0.002 | 7.69 | 0.026 | 0.03 | 0.026 | 1475183 |
| 1731474900 | 0.026 | 0.004 | 18.18 | 0.026 | 0.027 | 0.025 | 289124 |
| 1731388500 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1731302100 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1731042900 | 0.022 | -0.001 | -4.35 | 0.023 | 0.023 | 0.022 | 605191 |
| 1730956500 | 0.023 | -0.002 | -8.00 | 0.027 | 0.027 | 0.023 | 829327 |
| 1730870100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1730783700 | 0.025 | 0.003 | 13.64 | 0.023 | 0.025 | 0.023 | 400000 |
| 1730697300 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1730438100 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 67838 |
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
