Premium
Mystate Limited (MYS)
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 | -0.37 | -8.14977973568 | 4.54 | 4.54 | 4.11 | 285684 | 4.18434311 | DE |
| 4 | -0.19 | -4.35779816514 | 4.36 | 4.74 | 4.11 | 384095 | 4.506401 | DE |
| 12 | 0.04 | 0.968523002421 | 4.13 | 4.74 | 3.95 | 233420 | 4.40519744 | DE |
| 26 | 0.3 | 7.7519379845 | 3.87 | 4.74 | 3.55 | 190156 | 4.14013363 | DE |
| 52 | 0.68 | 19.4842406877 | 3.49 | 4.74 | 3.145 | 168156 | 3.95039098 | DE |
| 156 | -0.67 | -13.8429752066 | 4.84 | 5.21 | 2.87 | 129022 | 3.78359441 | DE |
| 260 | -1.58 | -27.4782608696 | 5.75 | 6.09 | 2.87 | 124674 | 4.07957782 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740633300 | 4.18 | 0 | 0.00 | 4.16 | 4.205 | 4.14 | 147017 |
| 1740546900 | 4.18 | 0.07 | 1.70 | 4.12 | 4.18 | 4.12 | 147980 |
| 1740460500 | 4.11 | -0.14 | -3.29 | 4.16 | 4.23 | 4.11 | 249883 |
| 1740374100 | 4.25 | 0.09 | 2.16 | 4.11 | 4.26 | 4.11 | 428415 |
| 1740114900 | 4.16 | -0.02 | -0.48 | 4.2 | 4.24 | 4.15 | 314673 |
| 1740028500 | 4.18 | -0.15 | -3.46 | 4.54 | 4.54 | 4.12 | 287468 |
| 1739942100 | 4.33 | -0.16 | -3.56 | 4.59 | 4.59 | 4.3099999 | 496638 |
| 1739855700 | 4.49 | -0.09 | -1.97 | 4.6 | 4.61 | 4.48 | 282986 |
| 1739769300 | 4.58 | -0.02 | -0.43 | 4.62 | 4.62 | 4.5599999 | 196816 |
| 1739510100 | 4.6 | 0.02 | 0.44 | 4.6 | 4.62 | 4.5599999 | 115317 |
| 1739423700 | 4.58 | -0.01 | -0.22 | 4.54 | 4.6 | 4.53 | 128408 |
| 1739337300 | 4.59 | -0.06 | -1.29 | 4.65 | 4.65 | 4.54 | 196197 |
| 1739250900 | 4.65 | 0 | 0.00 | 4.74 | 4.74 | 4.63 | 319314 |
| 1739164500 | 4.65 | 0.05 | 1.09 | 4.63 | 4.69 | 4.59 | 2753004 |
| 1738905300 | 4.6 | 0.03 | 0.66 | 4.6 | 4.62 | 4.57 | 391590 |
| 1738818900 | 4.57 | 0.04 | 0.88 | 4.57 | 4.6 | 4.55 | 265522 |
| 1738732500 | 4.53 | 0.08 | 1.80 | 4.46 | 4.5599999 | 4.46 | 242327 |
| 1738646100 | 4.45 | 0.08 | 1.83 | 4.42 | 4.49 | 4.41 | 141043 |
| 1738559700 | 4.37 | -0.22 | -4.79 | 4.57 | 4.57 | 4.36 | 158161 |
| 1738300500 | 4.59 | 0.15 | 3.38 | 4.45 | 4.59 | 4.43 | 452219 |
| 1738214100 | 4.44 | 0.03 | 0.68 | 4.36 | 4.45 | 4.36 | 113942 |
| 1738127700 | 4.41 | 0.03 | 0.68 | 4.38 | 4.41 | 4.32 | 120363 |
| 1738041300 | 4.38 | 0.01 | 0.23 | 4.35 | 4.4 | 4.35 | 87835 |
| 1737695700 | 4.37 | -0.02 | -0.46 | 4.34 | 4.39 | 4.34 | 18001 |
| 1737609300 | 4.39 | -0.03 | -0.68 | 4.44 | 4.44 | 4.39 | 88568 |
| 1737522900 | 4.42 | 0.04 | 0.91 | 4.4 | 4.44 | 4.37 | 174465 |
| 1737436500 | 4.38 | -0.01 | -0.23 | 4.38 | 4.42 | 4.37 | 41164 |
| 1737350100 | 4.39 | 0.03 | 0.69 | 4.3 | 4.4 | 4.3 | 60148 |
| 1737090900 | 4.36 | 0 | 0.00 | 4.4 | 4.4 | 4.35 | 85114 |
| 1737004500 | 4.36 | 0.02 | 0.46 | 4.32 | 4.39 | 4.28 | 64793 |
| 1736918100 | 4.34 | 0.02 | 0.46 | 4.29 | 4.39 | 4.29 | 138744 |
| 1736831700 | 4.32 | 0.1 | 2.37 | 4.22 | 4.33 | 4.22 | 78624 |
| 1736745300 | 4.22 | -0.15 | -3.43 | 4.37 | 4.37 | 4.22 | 193635 |
| 1736486100 | 4.37 | -0.03 | -0.68 | 4.39 | 4.415 | 4.365 | 78490 |
| 1736399700 | 4.4 | -0.02 | -0.45 | 4.4 | 4.42 | 4.36 | 101653 |
| 1736313300 | 4.42 | 0.04 | 1.03 | 4.4 | 4.42 | 4.33 | 169284 |
| 1736226900 | 4.375 | 0.04 | 0.81 | 4.38 | 4.39 | 4.34 | 176509 |
| 1736140500 | 4.34 | -0.08 | -1.81 | 4.45 | 4.45 | 4.33 | 76446 |
| 1735881300 | 4.42 | 0.08 | 1.84 | 4.3099999 | 4.43 | 4.3099999 | 181839 |
| 1735794900 | 4.34 | -0.12 | -2.69 | 4.46 | 4.46 | 4.34 | 79323 |
| 1735617660 | 4.46 | 0.05 | 1.13 | 4.47 | 4.47 | 4.41 | 37504 |
| 1735535700 | 4.41 | 0.05 | 1.15 | 4.39 | 4.41 | 4.36 | 87659 |
| 1735276500 | 4.36 | -0.1 | -2.24 | 4.46 | 4.46 | 4.35 | 154693 |
| 1735014060 | 4.46 | 0.1 | 2.29 | 4.3 | 4.46 | 4.3 | 138034 |
| 1734930900 | 4.36 | 0.13 | 3.07 | 4.26 | 4.38 | 4.26 | 282289 |
| 1734671700 | 4.23 | -0.01 | -0.24 | 4.25 | 4.26 | 4.21 | 439678 |
| 1734585300 | 4.24 | 0.06 | 1.44 | 4.18 | 4.265 | 4.165 | 406865 |
| 1734498900 | 4.18 | 0.01 | 0.24 | 4.2 | 4.2 | 4.13 | 229778 |
| 1734412500 | 4.17 | 0.08 | 1.96 | 4.09 | 4.19 | 4.065 | 253225 |
| 1734326100 | 4.09 | 0.05 | 1.24 | 4.0199999 | 4.1 | 4.01 | 114144 |
| 1734066900 | 4.04 | 0.03 | 0.75 | 4.1 | 4.1 | 3.95 | 220398 |
| 1733980500 | 4.01 | -0.03 | -0.74 | 4.01 | 4.07 | 4.01 | 137172 |
| 1733894100 | 4.04 | -0.01 | -0.25 | 4.05 | 4.08 | 4.01 | 233277 |
| 1733807700 | 4.05 | -0.05 | -1.22 | 4.08 | 4.08 | 4.01 | 83979 |
| 1733721300 | 4.1 | -0.06 | -1.44 | 4.15 | 4.15 | 4.07 | 84464 |
| 1733462100 | 4.16 | 0.04 | 0.97 | 4.11 | 4.17 | 4.11 | 217419 |
| 1733375700 | 4.12 | 0.02 | 0.49 | 4.13 | 4.17 | 4.12 | 254033 |
| 1733289300 | 4.1 | 0 | 0.00 | 4.1 | 4.125 | 4.0599999 | 236660 |
| 1733202900 | 4.1 | 0.04 | 0.99 | 4.0599999 | 4.12 | 4.03 | 189371 |
| 1733116500 | 4.0599999 | -0.06 | -1.46 | 4.11 | 4.12 | 4.03 | 151408 |
| 1732857300 | 4.12 | 0.04 | 0.98 | 4.08 | 4.12 | 4.04 | 234029 |
| 1732770900 | 4.08 | 0.02 | 0.49 | 4.04 | 4.09 | 4.0199999 | 178949 |
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
