Premium
Spectral AI Inc (MDAIW)
NASDAQ
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 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 0.520101 | 0.019801 | 3.96 | 0.51 | 0.54 | 0.4676 | 64724 |
| 1736379300 | 0.5003 | -0.0997 | -16.62 | 0.6 | 0.6361 | 0.5 | 51996 |
| 1736292900 | 0.6 | -0.1148 | -16.06 | 0.7 | 0.7075 | 0.5999989 | 97365 |
| 1736206500 | 0.7148 | 0.015126 | 2.16 | 0.68 | 0.75 | 0.605001 | 111382 |
| 1735947300 | 0.699674 | 0.1346741 | 23.84 | 0.5699999 | 0.78 | 0.5625 | 171586 |
| 1735860900 | 0.5649999 | -0.195 | -25.66 | 0.76 | 0.76 | 0.542 | 140715 |
| 1735688100 | 0.76 | -0.095 | -11.11 | 0.86 | 0.89 | 0.621 | 144286 |
| 1735601700 | 0.855 | 0.1475 | 20.85 | 0.74 | 0.9 | 0.7 | 378390 |
| 1735342500 | 0.7075 | 0.1075 | 17.92 | 0.66 | 0.7799 | 0.6 | 303894 |
| 1735256100 | 0.6 | 0.1222 | 25.58 | 0.48 | 0.6324999 | 0.48 | 242042 |
| 1735077840 | 0.4778 | 0.0197 | 4.30 | 0.46 | 0.5279 | 0.46 | 5069 |
| 1734996900 | 0.4581 | -0.0144 | -3.05 | 0.4725 | 0.51 | 0.4501 | 54080 |
| 1734737700 | 0.4725 | 0.045 | 10.53 | 0.44 | 0.48 | 0.4271 | 53691 |
| 1734651300 | 0.4275 | -0.0424 | -9.02 | 0.4752 | 0.48 | 0.42 | 67215 |
| 1734564900 | 0.4699 | -0.0523 | -10.02 | 0.5227 | 0.5227 | 0.4674 | 93360 |
| 1734478500 | 0.5222 | 0.0047 | 0.91 | 0.52 | 0.5276 | 0.5 | 17240 |
| 1734392100 | 0.5175 | 0.0525 | 11.29 | 0.465 | 0.54 | 0.465 | 75718 |
| 1734132900 | 0.465 | -0.075 | -13.89 | 0.4444 | 0.492501 | 0.4412 | 40304 |
| 1734046500 | 0.54 | 0.035 | 6.93 | 0.5346 | 0.5699 | 0.4694 | 98339 |
| 1733960100 | 0.505 | 0.055 | 12.22 | 0.45 | 0.555 | 0.4074999 | 121994 |
| 1733873700 | 0.45 | -0.0394 | -8.05 | 0.4637 | 0.4797 | 0.45 | 62564 |
| 1733787300 | 0.4894 | 0.0042 | 0.87 | 0.5 | 0.549 | 0.48 | 97828 |
| 1733528100 | 0.4852 | 0.0349 | 7.75 | 0.4503 | 0.5699 | 0.45 | 167972 |
| 1733441700 | 0.4503 | -0.0497 | -9.94 | 0.48 | 0.5 | 0.4301 | 188848 |
| 1733355300 | 0.5 | -0.01 | -1.96 | 0.4834 | 0.51 | 0.396 | 328375 |
| 1733268900 | 0.51 | -0.0538 | -9.54 | 0.6 | 0.61 | 0.425 | 314691 |
| 1733182500 | 0.5638 | 0.1548001 | 37.85 | 0.4 | 0.7 | 0.4 | 766827 |
| 1732917840 | 0.4089999 | 0.0589999 | 16.86 | 0.33 | 0.598 | 0.32 | 259185 |
| 1732750500 | 0.35 | 0.01 | 2.94 | 0.3505 | 0.38 | 0.3151 | 282758 |
| 1732664100 | 0.34 | 0.2012 | 144.96 | 0.139 | 0.4 | 0.139 | 1460689 |
| 1732577700 | 0.1388 | 0.013301 | 10.60 | 0.135 | 0.1388 | 0.1201 | 87132 |
| 1732318500 | 0.125499 | 0.016999 | 15.67 | 0.1085 | 0.1296 | 0.1085 | 41179 |
| 1732232100 | 0.1085 | -0.0415 | -27.67 | 0.1496 | 0.1496 | 0.1 | 119059 |
| 1732145700 | 0.15 | 0.001082 | 0.73 | 0.15 | 0.15 | 0.13 | 9862 |
| 1732059300 | 0.148918 | 0.009418 | 6.75 | 0.1482999 | 0.149 | 0.1471 | 2145 |
| 1731972900 | 0.1395 | -0.0105 | -7.00 | 0.148 | 0.15 | 0.1395 | 5895 |
| 1731713700 | 0.15 | 0.0001 | 0.07 | 0.1414 | 0.15 | 0.14 | 24357 |
| 1731627300 | 0.1499 | 0 | 0.00 | 0.148 | 0.15 | 0.1451 | 18066 |
| 1731540900 | 0.1499 | 0 | 0.00 | 0.1489 | 0.1499 | 0.11 | 32612 |
| 1731454500 | 0.1499 | 0.0099 | 7.07 | 0.148 | 0.15 | 0.139 | 21050 |
| 1731368100 | 0.14 | 0.001 | 0.72 | 0.1398 | 0.15 | 0.139 | 22908 |
| 1731108900 | 0.139 | 0.013 | 10.32 | 0.1131 | 0.1498 | 0.112 | 51285 |
| 1731022500 | 0.126 | -0.0064 | -4.83 | 0.1396 | 0.1497 | 0.1011 | 38293 |
| 1730936100 | 0.1324 | -0.0076 | -5.43 | 0.1497 | 0.1498 | 0.1102 | 8513 |
| 1730849700 | 0.14 | 0.0041 | 3.02 | 0.136 | 0.1499 | 0.13 | 35429 |
| 1730763300 | 0.1359 | 0.0079 | 6.17 | 0.1225 | 0.1429 | 0.1225 | 8496 |
| 1730500500 | 0.128 | -0.003 | -2.29 | 0.1237 | 0.1331 | 0.1225 | 1804 |
| 1730414100 | 0.131 | 0.0135 | 11.49 | 0.1228 | 0.14 | 0.1228 | 25848 |
| 1730327700 | 0.1175 | -0.0025 | -2.08 | 0.125 | 0.1251 | 0.1004 | 4913 |
| 1730241300 | 0.12 | 0.0012 | 1.01 | 0.119999 | 0.12 | 0.119999 | 3236 |
| 1730154900 | 0.1188 | 0.01 | 9.19 | 0.1159 | 0.126 | 0.1 | 8348 |
| 1729895700 | 0.1088 | 0.0088 | 8.80 | 0.1089 | 0.1198 | 0.1 | 18050 |
| 1729809300 | 0.1 | -0.0115 | -10.31 | 0.108 | 0.1085 | 0.1 | 7293 |
| 1729722900 | 0.1115 | 0.0035 | 3.24 | 0.112899 | 0.112899 | 0.108 | 1916 |
| 1729636500 | 0.108 | 0.003 | 2.86 | 0.1188 | 0.12 | 0.1 | 25396 |
| 1729550100 | 0.105 | -0.005 | -4.55 | 0.1019999 | 0.1169 | 0.1 | 39010 |
| 1729290900 | 0.11 | -0.014 | -11.29 | 0.101 | 0.11 | 0.1 | 7958 |
| 1729204500 | 0.124 | 0.003 | 2.48 | 0.1 | 0.1248 | 0.1 | 17493 |
| 1729118100 | 0.121 | -0.005 | -3.97 | 0.139899 | 0.139899 | 0.121 | 19384 |
| 1729031700 | 0.126 | 0.0038 | 3.11 | 0.121 | 0.1306 | 0.121 | 3948 |
| 1728945300 | 0.1222 | -0.0078 | -6.00 | 0.1306 | 0.1386 | 0.1222 | 2080 |
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
