Premium
Promino Nutritional Sciences Inc (MUSL)
CSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -10 | 0.05 | 0.065 | 0.04 | 175156 | 0.0501749 | CS |
| 4 | -0.01 | -18.1818181818 | 0.055 | 0.075 | 0.04 | 128323 | 0.05793789 | CS |
| 12 | -0.01 | -18.1818181818 | 0.055 | 0.08 | 0.03 | 171553 | 0.0491569 | CS |
| 26 | -0.125 | -73.5294117647 | 0.17 | 0.17 | 0.03 | 138251 | 0.07147628 | CS |
| 52 | -0.315 | -87.5 | 0.36 | 0.435 | 0.03 | 202617 | 0.16786054 | CS |
| 156 | -0.315 | -87.5 | 0.36 | 0.435 | 0.03 | 202617 | 0.16786054 | CS |
| 260 | -0.315 | -87.5 | 0.36 | 0.435 | 0.03 | 202617 | 0.16786054 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734732300 | 0.045 | 0.005 | 12.50 | 0.04 | 0.05 | 0.04 | 294433 |
| 1734645900 | 0.04 | -0.005 | -11.11 | 0.05 | 0.05 | 0.04 | 143015 |
| 1734559500 | 0.045 | -0.01 | -18.18 | 0.055 | 0.055 | 0.045 | 240367 |
| 1734473100 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 242266 |
| 1734386700 | 0.06 | 0.005 | 9.09 | 0.065 | 0.065 | 0.06 | 64633 |
| 1734127500 | 0.055 | 0.005 | 10.00 | 0.05 | 0.065 | 0.05 | 185500 |
| 1734041100 | 0.05 | -0.005 | -9.09 | 0.05 | 0.055 | 0.05 | 44338 |
| 1733954700 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 111000 |
| 1733868300 | 0.06 | -0.01 | -14.29 | 0.065 | 0.065 | 0.055 | 112725 |
| 1733781900 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.06 | 71264 |
| 1733522700 | 0.065 | 0.005 | 8.33 | 0.065 | 0.07 | 0.065 | 65612 |
| 1733436300 | 0.06 | 0.005 | 9.09 | 0.05 | 0.065 | 0.05 | 264100 |
| 1733349900 | 0.055 | -0.005 | -8.33 | 0.055 | 0.07 | 0.05 | 136363 |
| 1733263500 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.055 | 94989 |
| 1733177100 | 0.06 | 0 | 0.00 | 0.06 | 0.07 | 0.055 | 105850 |
| 1732917900 | 0.06 | -0.01 | -14.29 | 0.07 | 0.07 | 0.06 | 54500 |
| 1732831500 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 22100 |
| 1732745100 | 0.07 | 0.005 | 7.69 | 0.065 | 0.075 | 0.065 | 153333 |
| 1732658700 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 121096 |
| 1732572300 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.055 | 318401 |
| 1732313100 | 0.06 | 0.01 | 20.00 | 0.055 | 0.06 | 0.055 | 15000 |
| 1732226700 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.045 | 396902 |
| 1732140300 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.045 | 190000 |
| 1732053900 | 0.055 | 0.01 | 22.22 | 0.05 | 0.055 | 0.045 | 79324 |
| 1731967500 | 0.045 | 0 | 0.00 | 0.045 | 0.055 | 0.045 | 204499 |
| 1731708300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 128500 |
| 1731621900 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 117729 |
| 1731535500 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.04 | 383684 |
| 1731449100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 128166 |
| 1731362700 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 63100 |
| 1731103500 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 13000 |
| 1731017100 | 0.045 | -0.01 | -18.18 | 0.055 | 0.055 | 0.045 | 186999 |
| 1730930700 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.05 | 43010 |
| 1730844300 | 0.06 | 0.015 | 33.33 | 0.05 | 0.07 | 0.05 | 489900 |
| 1730757900 | 0.045 | -0.03 | -40.00 | 0.08 | 0.08 | 0.045 | 230921 |
| 1730495100 | 0.075 | 0.015 | 25.00 | 0.065 | 0.075 | 0.06 | 131500 |
| 1730408700 | 0.06 | 0.01 | 20.00 | 0.055 | 0.065 | 0.045 | 180345 |
| 1730322300 | 0.05 | 0.005 | 11.11 | 0.05 | 0.065 | 0.045 | 149455 |
| 1730235900 | 0.045 | 0.005 | 12.50 | 0.045 | 0.05 | 0.04 | 165001 |
| 1730149500 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 893526 |
| 1729890300 | 0.045 | 0.01 | 28.57 | 0.035 | 0.055 | 0.03 | 373870 |
| 1729803900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 66344 |
| 1729717500 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 969518 |
| 1729631100 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.035 | 68669 |
| 1729544700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 3000 |
| 1729285500 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.04 | 120333 |
| 1729199100 | 0.04 | 0 | 0.00 | 0.045 | 0.05 | 0.04 | 143000 |
| 1729112700 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 455809 |
| 1729026300 | 0.04 | -0.01 | -20.00 | 0.05 | 0.05 | 0.04 | 225180 |
| 1728680700 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 57600 |
| 1728594300 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 60000 |
| 1728507900 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.05 | 278300 |
| 1728421500 | 0.055 | -0.005 | -8.33 | 0.07 | 0.07 | 0.05 | 28244 |
| 1728335100 | 0.06 | 0.005 | 9.09 | 0.055 | 0.065 | 0.055 | 30166 |
| 1728075900 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 49000 |
| 1727989500 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 12000 |
| 1727903100 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.05 | 9000 |
| 1727816700 | 0.05 | -0.01 | -16.67 | 0.065 | 0.065 | 0.045 | 283500 |
| 1727730300 | 0.06 | 0.005 | 9.09 | 0.055 | 0.065 | 0.055 | 36055 |
| 1727471100 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.045 | 110000 |
| 1727384700 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 7666 |
| 1727298300 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.045 | 79444 |
| 1727211900 | 0.05 | -0.015 | -23.08 | 0.07 | 0.07 | 0.05 | 135189 |
| 1727125500 | 0.065 | -0.005 | -7.14 | 0.075 | 0.075 | 0.065 | 158499 |
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
