Premium
Medalist Derversified Inc (MDRR)
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 | 0.1899 | 1.67608120035 | 11.33 | 12.34 | 11.17 | 5803 | 11.59834183 | CS |
| 4 | 0.0099 | 0.0860121633362 | 11.51 | 12.51 | 10.65 | 4366 | 11.45115821 | CS |
| 12 | 0.0899 | 0.786526684164 | 11.43 | 12.51 | 9.47 | 2339 | 11.34964688 | CS |
| 26 | -1.0201 | -8.13476874003 | 12.54 | 14.1 | 9.47 | 2308 | 11.65774894 | CS |
| 52 | 0.5899 | 5.39707227813 | 10.93 | 14.52 | 9.47 | 2401 | 12.19115597 | CS |
| 156 | 6.4699 | 128.116831683 | 5.05 | 14.9955 | 4.1188 | 4399 | 9.21695772 | CS |
| 260 | 10.1599 | 747.051470588 | 1.36 | 14.9955 | 0.61 | 113201 | 1.33086853 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 11.5199 | -0 | -0.00 | 11.59 | 11.59 | 11.48 | 634 |
| 1782945300 | 11.52 | -0.13 | -1.12 | 11.59 | 12.33 | 11.5 | 6318 |
| 1782858900 | 11.65 | 0.43 | 3.83 | 11.22 | 12.34 | 11.21 | 21070 |
| 1782772500 | 11.22 | 0 | 0.00 | 11.66 | 11.66 | 11.22 | 288 |
| 1782513300 | 11.22 | -0.13 | -1.15 | 11.33 | 11.39 | 11.21 | 1171 |
| 1782426900 | 11.35 | 0 | 0.00 | 11.33 | 11.35 | 11.17 | 167 |
| 1782340500 | 11.35 | 0.19 | 1.70 | 11.24 | 11.35 | 11.22 | 903 |
| 1782254100 | 11.16 | 0 | 0.00 | 11.18 | 11.7 | 11.16 | 2019 |
| 1782167700 | 11.16 | -0.54 | -4.62 | 11.5 | 11.5 | 11.16 | 4365 |
| 1781822100 | 11.7 | 0.44 | 3.91 | 11.3 | 11.79 | 11.3 | 10863 |
| 1781735700 | 11.26 | 0.24 | 2.18 | 11.13 | 11.26 | 11.13 | 1660 |
| 1781649300 | 11.02 | 0.12 | 1.10 | 10.95 | 11.1245 | 10.65 | 4850 |
| 1781562900 | 10.9 | -0.46 | -4.05 | 11.36 | 11.4 | 10.9 | 1960 |
| 1781303700 | 11.36 | 0.01 | 0.09 | 11.87 | 11.88 | 11.36 | 19223 |
| 1781217300 | 11.35 | 0 | 0.00 | 11.37 | 12.51 | 11.01 | 3684 |
| 1781130900 | 11.35 | 0 | 0.00 | 11.66 | 11.66 | 11.35 | 421 |
| 1781044500 | 11.35 | -0.35 | -2.99 | 11.72 | 11.72 | 11.35 | 259 |
| 1780958100 | 11.7 | -0.1 | -0.85 | 11.75 | 11.75 | 11.5 | 2287 |
| 1780698900 | 11.8 | 0.34 | 2.99 | 11.45 | 11.8 | 11.45 | 237 |
| 1780612500 | 11.4572 | 0.5 | 4.54 | 11.51 | 11.67 | 11.4572 | 1203 |
| 1780526100 | 10.96 | -1.04 | -8.67 | 11.57 | 11.57 | 10.96 | 507 |
| 1780439700 | 12 | -0.08 | -0.66 | 11.49 | 12 | 11.18 | 1761 |
| 1780353300 | 12.0795 | 1.18 | 10.82 | 10.66 | 12.0795 | 10.66 | 2527 |
| 1780094100 | 10.9 | -0.65 | -5.63 | 11.66 | 11.66 | 10.9 | 2113 |
| 1780007700 | 11.55 | 0.29 | 2.53 | 11.55 | 11.6 | 11.325 | 3676 |
| 1779921300 | 11.265 | 0.27 | 2.41 | 11.06 | 11.51 | 11.01 | 5778 |
| 1779834900 | 11 | 0.79 | 7.74 | 10.49 | 11 | 10.45 | 842 |
| 1779489300 | 10.21 | -1.04 | -9.24 | 11.25 | 11.25 | 9.47 | 7445 |
| 1779402900 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 61 |
| 1779316500 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 97 |
| 1779230100 | 11.25 | 0.1 | 0.90 | 11.25 | 11.25 | 11.25 | 537 |
| 1779143700 | 11.15 | 0 | 0.00 | 11.2 | 11.2 | 11.15 | 122 |
| 1778884500 | 11.15 | 0 | 0.00 | 11.15 | 11.2 | 11.15 | 2726 |
| 1778798100 | 11.15 | 0 | 0.00 | 11.2 | 11.2 | 11.15 | 34 |
| 1778711700 | 11.15 | 0 | 0.00 | 11.2 | 11.2 | 11.15 | 101 |
| 1778625300 | 11.15 | 0 | 0.00 | 11.21 | 11.21 | 11.15 | 300 |
| 1778538900 | 11.15 | -0 | -0.00 | 11.6 | 11.6 | 11.15 | 2406 |
| 1778279700 | 11.1501 | 0 | 0.00 | 11.17 | 11.3 | 11.1501 | 404 |
| 1778193300 | 11.1501 | -0.41 | -3.55 | 11.15 | 11.32 | 11.15 | 967 |
| 1778106900 | 11.56 | -0.23 | -1.91 | 11.39 | 11.57 | 11.39 | 2012 |
| 1778020500 | 11.785 | 0 | 0.00 | 11.41 | 11.785 | 11.2 | 120 |
| 1777934100 | 11.785 | 0.37 | 3.26 | 11.41 | 11.795 | 11.1501 | 1578 |
| 1777674900 | 11.4133 | 0.27 | 2.45 | 11.31 | 11.4133 | 11.31 | 524 |
| 1777588500 | 11.14 | 0.01 | 0.09 | 11.14 | 11.14 | 11.14 | 371 |
| 1777502100 | 11.13 | -0.17 | -1.50 | 11.15 | 11.4 | 11.13 | 384 |
| 1777415700 | 11.3 | 0.1 | 0.89 | 11.13 | 11.3 | 11.13 | 1218 |
| 1777329300 | 11.2 | 0 | 0.00 | 11.26 | 11.26 | 11.2 | 2900 |
| 1777070100 | 11.2 | -0.01 | -0.09 | 11.21 | 11.27 | 11.2 | 3130 |
| 1776983700 | 11.21 | 0 | 0.00 | 11.21 | 11.3 | 11.21 | 50 |
| 1776897300 | 11.21 | 0 | 0.00 | 11.27 | 11.35 | 11.21 | 214 |
| 1776810900 | 11.21 | -0.14 | -1.23 | 11.21 | 11.32 | 11.21 | 1662 |
| 1776724500 | 11.35 | -0.54 | -4.54 | 11.71 | 11.71 | 11.35 | 1788 |
| 1776465300 | 11.89 | 0.53 | 4.67 | 11.35 | 11.89 | 11.35 | 143 |
| 1776378900 | 11.36 | 0.05 | 0.44 | 11.3 | 11.36 | 11.2501 | 713 |
| 1776292500 | 11.31 | 0 | 0.00 | 11.31 | 11.31 | 11.31 | 420 |
| 1776206100 | 11.31 | 0 | 0.00 | 11.3 | 11.75 | 11.3 | 1053 |
| 1776119700 | 11.31 | 0 | 0.00 | 11.15 | 11.31 | 11.15 | 281 |
| 1775860500 | 11.31 | 0 | 0.00 | 11.43 | 11.62 | 11.31 | 1662 |
| 1775774100 | 11.31 | 0 | 0.00 | 11.43 | 11.43 | 11.31 | 90 |
| 1775687700 | 11.31 | -0.01 | -0.09 | 11.5708 | 11.6763 | 11.31 | 5177 |
| 1775601300 | 11.32 | -0.07 | -0.60 | 11.31 | 11.32 | 11.31 | 260 |
| 1775514900 | 11.3878 | 0.09 | 0.78 | 11.3 | 11.3878 | 11.255 | 5868 |
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.
