Premium
Bettermood Food Corporation (MOOO)
CSE
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 | 0.005 | 1.12359550562 | 0.445 | 0.45 | 0.42 | 4000 | 0.4325 | CS |
| 4 | -0.15 | -25 | 0.6 | 0.69 | 0.41 | 9445 | 0.53333106 | CS |
| 12 | -0.99 | -68.75 | 1.44 | 1.51 | 0.41 | 8956 | 0.87805778 | CS |
| 26 | -0.87 | -65.9090909091 | 1.32 | 1.61 | 0.41 | 15961 | 1.10667979 | CS |
| 52 | -1.23 | -73.2142857143 | 1.68 | 4.04 | 0.41 | 30589 | 2.32482616 | CS |
| 156 | -10.65 | -95.9459459459 | 11.1 | 16.7 | 0.41 | 29542 | 5.64801446 | CS |
| 260 | -10.65 | -95.9459459459 | 11.1 | 16.7 | 0.41 | 29542 | 5.64801446 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735337100 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 3000 |
| 1735077900 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 2500 |
| 1734991500 | 0.45 | 0.03 | 7.14 | 0.45 | 0.45 | 0.45 | 2500 |
| 1734732300 | 0.42 | -0.025 | -5.62 | 0.445 | 0.445 | 0.42 | 7000 |
| 1734645900 | 0.445 | -0.02 | -4.30 | 0.51 | 0.51 | 0.425 | 31224 |
| 1734559500 | 0.465 | 0.015 | 3.33 | 0.4099999 | 0.47 | 0.4099999 | 19500 |
| 1734473100 | 0.45 | -0.15 | -25.00 | 0.6 | 0.6 | 0.45 | 30458 |
| 1734386700 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 12 |
| 1734127500 | 0.6 | 0 | 0.00 | 0.59 | 0.6 | 0.5699999 | 6500 |
| 1734041100 | 0.6 | -0.02 | -3.23 | 0.6 | 0.6 | 0.6 | 5000 |
| 1733954700 | 0.62 | 0.02 | 3.33 | 0.59 | 0.62 | 0.59 | 7500 |
| 1733868300 | 0.6 | -0.02 | -3.23 | 0.6 | 0.6 | 0.6 | 2500 |
| 1733781900 | 0.62 | 0.01 | 1.64 | 0.61 | 0.62 | 0.61 | 13000 |
| 1733522700 | 0.61 | -0.04 | -6.15 | 0.5699999 | 0.61 | 0.5699999 | 7280 |
| 1733436300 | 0.65 | 0.03 | 4.84 | 0.65 | 0.65 | 0.65 | 500 |
| 1733349900 | 0.62 | -0.07 | -10.14 | 0.55 | 0.65 | 0.55 | 9630 |
| 1733263500 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1733177100 | 0.6899999 | 0.0899999 | 15.00 | 0.65 | 0.6899999 | 0.6 | 22400 |
| 1732917900 | 0.6 | -0.05 | -7.69 | 0.6 | 0.6 | 0.6 | 2508 |
| 1732831500 | 0.65 | 0.01 | 1.56 | 0.65 | 0.65 | 0.65 | 8038 |
| 1732745100 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1732658700 | 0.64 | -0.06 | -8.57 | 0.66 | 0.66 | 0.55 | 21367 |
| 1732572300 | 0.7 | 0.04 | 6.06 | 0.7 | 0.7 | 0.7 | 1165 |
| 1732313100 | 0.66 | 0 | 0.00 | 0.64 | 0.66 | 0.64 | 6945 |
| 1732226700 | 0.66 | -0.06 | -8.33 | 0.7 | 0.7 | 0.66 | 11000 |
| 1732140300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 188 |
| 1732053900 | 0.72 | 0.07 | 10.77 | 0.72 | 0.72 | 0.72 | 600 |
| 1731967500 | 0.65 | 0 | 0.00 | 0.71 | 0.71 | 0.65 | 8205 |
| 1731708300 | 0.65 | -0.07 | -9.72 | 0.72 | 0.72 | 0.65 | 8000 |
| 1731621900 | 0.72 | -0.05 | -6.49 | 0.76 | 0.76 | 0.72 | 3000 |
| 1731535500 | 0.77 | 0.02 | 2.67 | 0.77 | 0.77 | 0.77 | 6000 |
| 1731449100 | 0.75 | -0.09 | -10.71 | 0.86 | 0.86 | 0.7 | 31333 |
| 1731362700 | 0.84 | -0.01 | -1.18 | 0.85 | 0.85 | 0.84 | 7500 |
| 1731103500 | 0.85 | -0.05 | -5.56 | 0.9 | 0.9 | 0.85 | 7700 |
| 1731017100 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 4500 |
| 1730930700 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1730844300 | 0.9 | 0 | 0.00 | 0.95 | 0.95 | 0.9 | 4500 |
| 1730757900 | 0.9 | 0 | 0.00 | 0.91 | 0.92 | 0.9 | 2270 |
| 1730495100 | 0.9 | -0.03 | -3.23 | 0.9 | 0.9 | 0.9 | 2000 |
| 1730408700 | 0.93 | -0.07 | -7.00 | 1 | 1 | 0.86 | 14620 |
| 1730322300 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1730235900 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1730149500 | 1 | -0.05 | -4.76 | 1 | 1 | 1 | 2000 |
| 1729890300 | 1.05 | 0 | 0.00 | 1.05 | 1.06 | 1.05 | 7580 |
| 1729803900 | 1.05 | 0 | 0.00 | 1.07 | 1.07 | 1.05 | 4500 |
| 1729717500 | 1.05 | -0.04 | -3.67 | 1.08 | 1.1299999 | 1.05 | 5200 |
| 1729631100 | 1.09 | -0.22 | -16.79 | 1.26 | 1.26 | 0.995 | 43390 |
| 1729544700 | 1.31 | 0.01 | 0.77 | 1.3 | 1.32 | 1.3 | 16000 |
| 1729285500 | 1.3 | -0.01 | -0.76 | 1.3 | 1.3 | 1.3 | 1100 |
| 1729199100 | 1.31 | -0.04 | -2.96 | 1.35 | 1.35 | 1.3 | 21600 |
| 1729112700 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 2500 |
| 1729026300 | 1.35 | -0.01 | -0.74 | 1.3899999 | 1.3899999 | 1.35 | 2300 |
| 1728680700 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1728594300 | 1.36 | -0.05 | -3.55 | 1.32 | 1.3799999 | 1.32 | 20635 |
| 1728507900 | 1.41 | -0.09 | -6.00 | 1.51 | 1.51 | 1.35 | 36700 |
| 1728421500 | 1.5 | 0.06 | 4.17 | 1.43 | 1.5 | 1.4 | 23950 |
| 1728335100 | 1.44 | 0 | 0.00 | 1.45 | 1.45 | 1.44 | 3300 |
| 1728075900 | 1.44 | 0.03 | 2.13 | 1.44 | 1.44 | 1.44 | 810 |
| 1727989500 | 1.41 | 0.02 | 1.44 | 1.41 | 1.42 | 1.41 | 2832 |
| 1727903100 | 1.3899999 | 0 | 0.00 | 1.4 | 1.46 | 1.3899999 | 18900 |
| 1727816700 | 1.3899999 | -0.08 | -5.44 | 1.45 | 1.45 | 1.3899999 | 26660 |
| 1727730300 | 1.47 | 0.02 | 1.38 | 1.54 | 1.54 | 1.45 | 22037 |
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
