Premium
Promino Nutritional Sciences Inc (MUSL)
CSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.06 | 0.065 | 0.045 | 285610 | 0.05364027 | CS |
| 4 | 0 | 0 | 0.06 | 0.065 | 0.045 | 153276 | 0.05317633 | CS |
| 12 | 0.01 | 20 | 0.05 | 0.075 | 0.04 | 155300 | 0.0532005 | CS |
| 26 | -0.06 | -50 | 0.12 | 0.135 | 0.03 | 156070 | 0.05825418 | CS |
| 52 | -0.3 | -83.3333333333 | 0.36 | 0.39 | 0.03 | 197270 | 0.15269951 | CS |
| 156 | -0.3 | -83.3333333333 | 0.36 | 0.435 | 0.03 | 197603 | 0.15702855 | CS |
| 260 | -0.3 | -83.3333333333 | 0.36 | 0.435 | 0.03 | 197603 | 0.15702855 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738706700 | 0.06 | 0.015 | 33.33 | 0.045 | 0.065 | 0.045 | 592336 |
| 1738620300 | 0.045 | -0.01 | -18.18 | 0.05 | 0.055 | 0.045 | 381962 |
| 1738361100 | 0.055 | 0.005 | 10.00 | 0.055 | 0.06 | 0.05 | 158900 |
| 1738274700 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 255809 |
| 1738188300 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.055 | 39044 |
| 1738101900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 125000 |
| 1738015500 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 7500 |
| 1737756300 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 60044 |
| 1737669900 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 10595 |
| 1737583500 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 103333 |
| 1737497100 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 182387 |
| 1737410700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 140000 |
| 1737151500 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 37505 |
| 1737065100 | 0.065 | 0.015 | 30.00 | 0.055 | 0.065 | 0.055 | 52000 |
| 1736978700 | 0.05 | 0.005 | 11.11 | 0.045 | 0.065 | 0.045 | 339850 |
| 1736892300 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 237809 |
| 1736805900 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 78904 |
| 1736546700 | 0.06 | 0.005 | 9.09 | 0.06 | 0.065 | 0.06 | 89551 |
| 1736460300 | 0.055 | -0.005 | -8.33 | 0.065 | 0.065 | 0.055 | 137000 |
| 1736373900 | 0.06 | -0.005 | -7.69 | 0.06 | 0.065 | 0.055 | 36000 |
| 1736287500 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 3000 |
| 1736201100 | 0.065 | 0.005 | 8.33 | 0.06 | 0.07 | 0.06 | 104775 |
| 1735941900 | 0.06 | 0 | 0.00 | 0.055 | 0.065 | 0.055 | 326000 |
| 1735855500 | 0.06 | 0.01 | 20.00 | 0.05 | 0.065 | 0.05 | 95363 |
| 1735682700 | 0.05 | -0.01 | -16.67 | 0.06 | 0.065 | 0.05 | 61000 |
| 1735596300 | 0.06 | 0.02 | 50.00 | 0.04 | 0.07 | 0.04 | 259428 |
| 1735337100 | 0.04 | 0 | 0.00 | 0.055 | 0.055 | 0.04 | 423521 |
| 1735077900 | 0.04 | -0.02 | -33.33 | 0.045 | 0.06 | 0.04 | 111988 |
| 1734991500 | 0.06 | 0.015 | 33.33 | 0.045 | 0.06 | 0.045 | 40000 |
| 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 |
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
