Premium
Medalist Diversified REIT Inc (MDRR)
NASDAQ
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 | 0.01 | 0.080064051241 | 12.49 | 12.91 | 12.21 | 875 | 12.31061999 | CS |
| 4 | -0.1 | -0.793650793651 | 12.6 | 13 | 12.03 | 1012 | 12.47379517 | CS |
| 12 | 0.44 | 3.64842454395 | 12.06 | 14.9955 | 12.01 | 4107 | 12.70265521 | CS |
| 26 | 0.86 | 7.3883161512 | 11.64 | 14.9955 | 11.21 | 4574 | 12.38402612 | CS |
| 52 | 2.36 | 23.2741617357 | 10.14 | 14.9955 | 10.14 | 6802 | 11.8506556 | CS |
| 156 | -3.5 | -21.875 | 16 | 18.56 | 8.2376 | 37655 | 14.96818166 | CS |
| 260 | -49.26 | -79.7603626943 | 61.76 | 98.08 | 8.2376 | 444847 | 29.84029945 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 12.5 | 0.19 | 1.53 | 12.5 | 12.5 | 12.5 | 1911 |
| 1738280100 | 12.3114 | 0.09 | 0.75 | 12.21 | 12.33 | 12.21 | 3114 |
| 1738193700 | 12.2201 | -0.18 | -1.45 | 12.48 | 12.48 | 12.2201 | 641 |
| 1738107300 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 35 |
| 1738020900 | 12.4 | 0 | 0.00 | 12.25 | 12.4 | 12.25 | 216 |
| 1737761700 | 12.4 | -0.27 | -2.11 | 12.49 | 12.91 | 12.4 | 371 |
| 1737675300 | 12.667 | 0 | 0.00 | 12.667 | 12.667 | 12.667 | 0 |
| 1737588900 | 12.667 | 0.42 | 3.45 | 12.5 | 12.667 | 12.5 | 473 |
| 1737502500 | 12.245 | 0.22 | 1.79 | 12.59 | 12.59 | 12.245 | 430 |
| 1737156900 | 12.03 | 0 | 0.00 | 12.7 | 12.7 | 12.03 | 277 |
| 1737070500 | 12.03 | 0 | 0.00 | 12.43 | 12.48 | 12.03 | 218 |
| 1736984100 | 12.03 | -0.47 | -3.76 | 12.24 | 12.24 | 12.03 | 627 |
| 1736897700 | 12.5 | 0.16 | 1.29 | 12.3 | 12.518 | 12.3 | 3281 |
| 1736811300 | 12.3412 | -0.33 | -2.63 | 12.56 | 12.56 | 12.3412 | 1496 |
| 1736552100 | 12.675 | -0.32 | -2.42 | 12.66 | 12.675 | 12.66 | 317 |
| 1736379300 | 12.99 | 0.01 | 0.08 | 13 | 13 | 12.99 | 571 |
| 1736292900 | 12.98 | 0.09 | 0.70 | 12.98 | 12.98 | 12.89 | 143 |
| 1736206500 | 12.89 | 0.49 | 3.95 | 12.28 | 12.9552 | 12.28 | 2591 |
| 1735947300 | 12.4 | -0.28 | -2.17 | 12.6 | 12.6 | 12.26 | 2409 |
| 1735860900 | 12.675 | -0.63 | -4.71 | 13.1 | 13.2 | 12.2 | 1052 |
| 1735688100 | 13.302 | -0.05 | -0.36 | 12.96 | 13.302 | 12.855 | 1394 |
| 1735601700 | 13.35 | -0.12 | -0.89 | 13.47 | 13.683823 | 12.95 | 5133 |
| 1735342500 | 13.47 | -0.27 | -1.94 | 13.82 | 13.82 | 12.9501 | 4234 |
| 1735256100 | 13.7363 | 0.46 | 3.44 | 12.96 | 13.99 | 12.96 | 9882 |
| 1735077840 | 13.28 | 0.01 | 0.08 | 13.26 | 13.28 | 12.9529 | 2085 |
| 1734996900 | 13.27 | -0.71 | -5.08 | 13.63 | 13.63 | 13.27 | 1216 |
| 1734737700 | 13.98 | -0.01 | -0.07 | 13.84 | 13.98 | 13.25 | 728 |
| 1734651300 | 13.99 | -0.49 | -3.38 | 14.43 | 14.43 | 13.922447 | 5506 |
| 1734564900 | 14.48 | 1.32 | 9.99 | 13.02 | 14.9955 | 13.02 | 17177 |
| 1734478500 | 13.165 | 0.23 | 1.74 | 12.83 | 13.165 | 12.671 | 4203 |
| 1734392100 | 12.9399 | 0.44 | 3.52 | 12.51 | 13 | 12.51 | 9274 |
| 1734132900 | 12.4999 | 0.2 | 1.63 | 12.29 | 12.5 | 12.29 | 5049 |
| 1734046500 | 12.3 | -0.05 | -0.40 | 12.35 | 12.3799 | 12.3 | 2320 |
| 1733960100 | 12.35 | 0.11 | 0.88 | 12.24 | 12.35 | 12.24 | 11501 |
| 1733873700 | 12.2428 | 0.03 | 0.27 | 12.3 | 12.3 | 12.225 | 1481 |
| 1733787300 | 12.21 | -0.16 | -1.29 | 12.21 | 12.35 | 12.2 | 3268 |
| 1733528100 | 12.37 | 0.02 | 0.16 | 12.3 | 12.37 | 12.1877 | 1725 |
| 1733441700 | 12.35 | 0.07 | 0.57 | 12.16 | 12.37 | 12.15 | 4614 |
| 1733355300 | 12.2806 | -0.11 | -0.88 | 12.29 | 12.3709 | 12.15 | 10373 |
| 1733268900 | 12.3899 | 0.19 | 1.56 | 12.22 | 12.39 | 12.16 | 8984 |
| 1733182500 | 12.2 | 0.01 | 0.08 | 12.15 | 12.25 | 12.1413 | 3173 |
| 1732917840 | 12.19 | -0.2 | -1.61 | 12.24 | 12.3671 | 12.16 | 1375 |
| 1732750500 | 12.3899 | 0.01 | 0.08 | 12.27 | 12.3899 | 12.27 | 2444 |
| 1732664100 | 12.38 | 0.07 | 0.60 | 12.16 | 12.38 | 12.15 | 1935 |
| 1732577700 | 12.3056 | 0.09 | 0.70 | 12.22 | 12.41 | 12.19 | 5306 |
| 1732318500 | 12.22 | -0.18 | -1.45 | 12.21 | 12.74 | 12.1259 | 11409 |
| 1732232100 | 12.3999 | -0 | -0.00 | 12.16 | 12.4 | 12.16 | 7490 |
| 1732145700 | 12.4 | 0.04 | 0.32 | 12.11 | 12.4 | 12.09 | 12698 |
| 1732059300 | 12.36 | -0.02 | -0.15 | 12.25 | 12.36 | 12.25 | 408 |
| 1731972900 | 12.3788 | 0.08 | 0.64 | 12.25 | 12.3788 | 12.25 | 769 |
| 1731713700 | 12.2999 | 0.01 | 0.08 | 12.2 | 12.3 | 12.2 | 23158 |
| 1731627300 | 12.29 | 0 | 0.00 | 12.16 | 12.335 | 12.16 | 1978 |
| 1731540900 | 12.29 | 0.09 | 0.74 | 12.12 | 12.29 | 12.01 | 4372 |
| 1731454500 | 12.2 | 0 | 0.00 | 12.2 | 12.2104 | 12.05 | 4042 |
| 1731368100 | 12.2 | 0.15 | 1.24 | 12.15 | 12.24 | 12.05 | 2182 |
| 1731108900 | 12.05 | -0.25 | -2.03 | 12.06 | 12.38 | 12.05 | 3311 |
| 1731022500 | 12.3 | 0 | 0.00 | 12.24 | 12.3 | 12.24 | 216 |
| 1730936100 | 12.3 | -0.04 | -0.35 | 12.37 | 12.37 | 12.3 | 945 |
| 1730849700 | 12.343 | -0.06 | -0.46 | 12.4 | 12.4 | 12.343 | 2431 |
| 1730763300 | 12.4 | 0.2 | 1.64 | 12.21 | 12.54 | 12.2 | 9981 |
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
