Premium
Mediaco Holding Inc (MDIA)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1205 | 13.5851183766 | 0.887 | 1.0415 | 0.87001 | 63598 | 0.96841936 | CS |
| 4 | 0.2773 | 37.9758970145 | 0.7302 | 1.0415 | 0.6646 | 86464 | 0.81384191 | CS |
| 12 | 0.1945 | 23.9237392374 | 0.813 | 1.64 | 0.6513 | 116108 | 0.79963229 | CS |
| 26 | 0.3568 | 54.833256493 | 0.6507 | 1.64 | 0.53801 | 82122 | 0.75369463 | CS |
| 52 | -0.2625 | -20.6692913386 | 1.27 | 1.64 | 0.53801 | 121833 | 1.12264218 | CS |
| 156 | -0.1525 | -13.1465517241 | 1.16 | 6.85 | 0.4 | 432051 | 3.10578759 | CS |
| 260 | -2.3825 | -70.2802359882 | 3.39 | 17.4 | 0.4 | 465709 | 6.3987997 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 1.0415 | 0.05 | 5.40 | 0.978 | 1.0415 | 0.97 | 106907 |
| 1783377300 | 0.9881 | 0.0081 | 0.83 | 0.98 | 1.0091 | 0.9201 | 40087 |
| 1783031700 | 0.98 | 0.0798 | 8.86 | 0.925 | 0.98 | 0.9199 | 78254 |
| 1782945300 | 0.9002 | -0.0858 | -8.70 | 0.9758 | 0.9758 | 0.8863 | 47634 |
| 1782858900 | 0.986 | 0.0702 | 7.67 | 0.887 | 1.04 | 0.87001 | 88415 |
| 1782772500 | 0.9158 | 0.002 | 0.22 | 0.92 | 0.94 | 0.8903 | 41283 |
| 1782513300 | 0.9138 | 0.0932 | 11.36 | 0.8137 | 0.92 | 0.8137 | 54473 |
| 1782426900 | 0.8206 | 0.0306 | 3.87 | 0.7738 | 0.8699 | 0.7738 | 80867 |
| 1782340500 | 0.79 | 0.02 | 2.60 | 0.7537 | 0.8199 | 0.6903 | 37422 |
| 1782254100 | 0.77 | -0.03 | -3.75 | 0.773 | 0.8 | 0.76 | 158001 |
| 1782167700 | 0.8 | 0.0394 | 5.18 | 0.763 | 0.8 | 0.75 | 58220 |
| 1781822100 | 0.7606 | -0.017 | -2.19 | 0.7959 | 0.7959 | 0.75 | 42287 |
| 1781735700 | 0.7776 | 0.0488 | 6.70 | 0.7282 | 0.7813 | 0.6939999 | 58690 |
| 1781649300 | 0.7288 | -0.0027 | -0.37 | 0.715 | 0.757551 | 0.6903 | 71655 |
| 1781562900 | 0.7315 | -0.0172 | -2.30 | 0.8 | 0.8 | 0.7025 | 113252 |
| 1781303700 | 0.7487 | -0.0713 | -8.70 | 0.81 | 0.86 | 0.73 | 175452 |
| 1781217300 | 0.8199999 | -0.03 | -3.53 | 0.8245 | 0.94499 | 0.8189999 | 87223 |
| 1781130900 | 0.85 | 0.1106001 | 14.96 | 0.7171999 | 0.8599 | 0.7038 | 125190 |
| 1781044500 | 0.7393999 | -0.0406 | -5.21 | 0.7302 | 0.8199999 | 0.6646 | 197945 |
| 1780958100 | 0.78 | 0.0484 | 6.62 | 0.668 | 1.6399999 | 0.6513 | 2125018 |
| 1780698900 | 0.7316 | -0.0615 | -7.75 | 0.8129999 | 0.8129999 | 0.71 | 1659577 |
| 1780612500 | 0.7931 | -0.0032 | -0.40 | 0.7711 | 0.8 | 0.7502 | 51275 |
| 1780526100 | 0.7963 | -0.0242 | -2.95 | 0.8202 | 0.84 | 0.78445 | 44385 |
| 1780439700 | 0.8205 | 0.0495 | 6.42 | 0.771 | 0.8205 | 0.771 | 6450 |
| 1780353300 | 0.771 | -0.0771 | -9.09 | 0.8264 | 0.8868 | 0.77 | 22785 |
| 1780094100 | 0.8481 | -0.049 | -5.46 | 0.8971 | 0.8971 | 0.8481 | 11144 |
| 1780007700 | 0.8971 | -0.001 | -0.11 | 0.8623 | 0.8981 | 0.8501 | 52859 |
| 1779921300 | 0.8981 | 0.0081 | 0.91 | 0.901 | 0.901 | 0.87 | 39449 |
| 1779834900 | 0.89 | -0.0133 | -1.47 | 0.903 | 0.93 | 0.8646 | 28664 |
| 1779489300 | 0.9033 | -0.0078 | -0.86 | 0.911 | 0.94969 | 0.8925 | 37472 |
| 1779402900 | 0.9111 | -0.0389 | -4.09 | 0.9215 | 0.95 | 0.8926 | 25840 |
| 1779316500 | 0.95 | 0.0399 | 4.38 | 0.9421 | 0.98 | 0.8951 | 148945 |
| 1779230100 | 0.9101 | -0.0398 | -4.19 | 0.93 | 0.94999 | 0.9101 | 34419 |
| 1779143700 | 0.9499 | 0.0018 | 0.19 | 0.9699 | 0.975 | 0.91 | 60037 |
| 1778884500 | 0.9481 | 0.0071 | 0.75 | 0.945 | 0.95 | 0.932 | 21889 |
| 1778798100 | 0.941 | 0.0091 | 0.98 | 0.9499 | 0.95 | 0.922 | 21379 |
| 1778711700 | 0.9319 | 0.00211 | 0.23 | 0.94 | 0.9499 | 0.9112 | 21091 |
| 1778625300 | 0.92979 | -0.02011 | -2.12 | 0.9438 | 0.9438 | 0.9111 | 4469 |
| 1778538900 | 0.9499 | -0.00655 | -0.68 | 0.9464 | 0.95 | 0.935 | 26125 |
| 1778279700 | 0.95645 | 0.03515 | 3.82 | 0.9413 | 0.98989 | 0.9213 | 15622 |
| 1778193300 | 0.9213 | -0.0677 | -6.85 | 0.9831 | 0.9831 | 0.8926 | 16117 |
| 1778106900 | 0.989 | 0.0889 | 9.88 | 0.9168 | 1.04 | 0.9067 | 113100 |
| 1778020500 | 0.9001 | 0.0399 | 4.64 | 0.85 | 0.939899 | 0.85 | 39095 |
| 1777934100 | 0.8602 | -0.0298 | -3.35 | 0.825 | 0.89979 | 0.825 | 64713 |
| 1777674900 | 0.89 | -0.003 | -0.34 | 0.8751 | 0.8994 | 0.86532 | 8195 |
| 1777588500 | 0.893 | -0.027 | -2.93 | 0.91 | 0.9498 | 0.8 | 68930 |
| 1777502100 | 0.92 | -0.02205 | -2.34 | 0.9102 | 0.9499 | 0.9101 | 6908 |
| 1777415700 | 0.94205 | 0.00205 | 0.22 | 0.9019 | 0.95 | 0.9019 | 21452 |
| 1777329300 | 0.94 | 0.03 | 3.30 | 0.9386 | 0.9439 | 0.895 | 48036 |
| 1777070100 | 0.91 | 0.01 | 1.11 | 0.8818 | 0.94999 | 0.88 | 36362 |
| 1776983700 | 0.9 | 0.012 | 1.35 | 0.892 | 0.92 | 0.87 | 51891 |
| 1776897300 | 0.888 | 0.039 | 4.59 | 0.8561 | 0.9254 | 0.8561 | 19711 |
| 1776810900 | 0.849 | 0.0215 | 2.60 | 0.8199999 | 0.85 | 0.8199999 | 3738 |
| 1776724500 | 0.8275 | -0.0224 | -2.64 | 0.85 | 0.85 | 0.805 | 9760 |
| 1776465300 | 0.8499 | 0.0054 | 0.64 | 0.84 | 0.8638 | 0.8237 | 17251 |
| 1776378900 | 0.8445 | 0.0362 | 4.48 | 0.8 | 0.8682 | 0.8 | 21938 |
| 1776292500 | 0.8083 | -0.0117 | -1.43 | 0.85 | 0.86 | 0.787 | 8031 |
| 1776206100 | 0.8199999 | 0.001 | 0.12 | 0.8129999 | 0.86 | 0.80001 | 47228 |
| 1776119700 | 0.8189999 | 0.0589999 | 7.76 | 0.75 | 0.8539 | 0.75 | 46554 |
| 1775860500 | 0.76 | 0.0286 | 3.91 | 0.73 | 0.7849 | 0.73 | 88555 |
| 1775774100 | 0.7314 | -0.0145 | -1.94 | 0.754 | 0.799999 | 0.729001 | 77132 |
| 1775687700 | 0.7459 | -0.0041 | -0.55 | 0.73 | 0.8102 | 0.7299 | 93062 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
