Premium
Magic Empire Global Limited (MEGL)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3368 | -16.2957228566 | 2.0668 | 2.08 | 0.71 | 155728 | 1.86841769 | CS |
| 4 | -0.5304 | -23.4648734737 | 2.2604 | 2.44 | 0.71 | 203606 | 2.15060997 | CS |
| 12 | -0.3144 | -15.3785951869 | 2.0444 | 5.52 | 0.71 | 1790477 | 3.38412955 | CS |
| 26 | -0.014 | -0.802752293578 | 1.744 | 5.52 | 0.71 | 918461 | 3.19550104 | CS |
| 52 | -1.43 | -45.253164557 | 3.16 | 5.52 | 0.71 | 523263 | 3.11273495 | CS |
| 156 | -198.27 | -99.135 | 200 | 999.76 | 0.71 | 1091874 | 24.13956839 | CS |
| 260 | -198.27 | -99.135 | 200 | 999.76 | 0.71 | 1091874 | 24.13956839 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 1.7601 | -0.06 | -3.29 | 1.78 | 1.84 | 1.68 | 49920 |
| 1740008100 | 1.82 | -0.05 | -2.67 | 1.81 | 1.98 | 1.72 | 126438 |
| 1739921700 | 1.87 | -0.03 | -1.81 | 1.87 | 2.02 | 1.77 | 122461 |
| 1739576100 | 1.904404 | -0.1 | -4.97 | 2.06 | 2.08 | 1.8828 | 79730 |
| 1739489700 | 2.004 | 0 | 0.20 | 2.0384 | 2.0992 | 1.97 | 39003 |
| 1739403300 | 2 | -0.01 | -0.48 | 1.98 | 2.05 | 1.9292 | 12683 |
| 1739316900 | 2.009596 | -0.1 | -4.61 | 2.044 | 2.1056 | 1.964 | 39098 |
| 1739230500 | 2.106796 | -0.01 | -0.64 | 2.12 | 2.15096 | 2.0048 | 41236 |
| 1738971300 | 2.1204 | 0.06 | 2.71 | 2.0623999 | 2.3196 | 1.978 | 127834 |
| 1738884900 | 2.0644 | 0 | 0.23 | 2.04 | 2.1196 | 1.96 | 27593 |
| 1738798500 | 2.0596 | -0 | -0.17 | 2.116 | 2.1488 | 1.9604 | 23515 |
| 1738712100 | 2.0632 | -0.06 | -2.68 | 2.04 | 2.12 | 2.0084 | 21453 |
| 1738625700 | 2.119996 | -0.04 | -1.78 | 1.952 | 2.14 | 1.88 | 57661 |
| 1738366500 | 2.1584 | -0.03 | -1.28 | 2.12 | 2.1864 | 2.08 | 33576 |
| 1738280100 | 2.1864 | -0.05 | -2.39 | 2.32 | 2.32 | 2.1124 | 18426 |
| 1738193700 | 2.24 | -0.04 | -1.93 | 2.356 | 2.356 | 2.112 | 31497 |
| 1738107300 | 2.2839999 | -0.04 | -1.55 | 2.2799999 | 2.36 | 2.20004 | 32491 |
| 1738020900 | 2.32 | -0.08 | -3.33 | 2.32 | 2.44 | 2.24 | 124851 |
| 1737761700 | 2.3999959 | -0.01 | -0.42 | 2.2604 | 2.4204 | 2.24 | 169093 |
| 1737675300 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1737588900 | 2.41 | 0.01 | 0.55 | 2.436 | 2.476 | 2.3424 | 45941 |
| 1737502500 | 2.3968 | -0.08 | -3.20 | 2.5388 | 2.5388 | 2.328 | 47160 |
| 1737156900 | 2.476 | 0.08 | 3.40 | 2.36 | 2.64 | 2.3156 | 50003 |
| 1737070500 | 2.39464 | -0.13 | -4.97 | 2.48 | 2.52 | 2.36 | 20243 |
| 1736984100 | 2.52 | 0.18 | 7.48 | 2.32 | 2.5648 | 2.2799999 | 50064 |
| 1736897700 | 2.344728 | -0.24 | -9.16 | 2.274 | 2.56476 | 2.274 | 57428 |
| 1736811300 | 2.5812 | -0.44 | -14.53 | 2.8248 | 2.88 | 2.3421439 | 176253 |
| 1736552100 | 3.02 | 0.06 | 2.01 | 2.96 | 3.119996 | 2.92 | 57778 |
| 1736379300 | 2.9604 | -0.68 | -18.67 | 3.2 | 3.222396 | 2.8604 | 184225 |
| 1736292900 | 3.64 | 0.04 | 1.22 | 3.0024 | 3.64 | 2.8448 | 699041 |
| 1736206500 | 3.596 | 1.35 | 59.94 | 5 | 5.5199999 | 3.2639999 | 19615024 |
| 1735947300 | 2.2484 | 0.18 | 8.45 | 2.1992 | 2.32 | 2.032 | 876292 |
| 1735860900 | 2.0732 | -0.09 | -4.00 | 2.0424 | 2.1232 | 1.8856 | 43875 |
| 1735688100 | 2.1596 | -0.08 | -3.55 | 2.172 | 2.2996 | 2.0048 | 64632 |
| 1735601700 | 2.2392 | 0.04 | 1.91 | 2.12 | 2.2896 | 2.0804 | 58440 |
| 1735342500 | 2.197196 | 0.04 | 1.72 | 2.158 | 2.1976 | 2.036 | 40344 |
| 1735256100 | 2.16 | 0.28 | 14.89 | 1.928 | 2.232 | 1.928 | 140023 |
| 1735077840 | 1.88 | -0.14 | -6.89 | 2.0612 | 2.4752 | 1.82 | 362022 |
| 1734996900 | 2.0192 | 0.06 | 3.06 | 1.94 | 2.0612 | 1.8724 | 43285 |
| 1734737700 | 1.9592 | 0.04 | 1.98 | 1.92 | 1.96 | 1.8724 | 72180 |
| 1734651300 | 1.9212 | 0.03 | 1.54 | 1.9764 | 1.98 | 1.8724 | 18355 |
| 1734564900 | 1.892 | -0.07 | -3.47 | 1.9224 | 1.9664 | 1.892 | 20844 |
| 1734478500 | 1.959996 | -0.02 | -1.07 | 1.944 | 1.9808 | 1.9228 | 14081 |
| 1734392100 | 1.9812 | -0.02 | -0.94 | 2.0044 | 2.0044 | 1.9224 | 12657 |
| 1734132900 | 2 | -0.04 | -1.83 | 2.02 | 2.0371959 | 1.992996 | 12752 |
| 1734046500 | 2.0372 | -0 | -0.14 | 2.0712 | 2.0712 | 2 | 10702 |
| 1733960100 | 2.04 | -0.04 | -1.90 | 2.0756 | 2.1096 | 1.96 | 42000 |
| 1733873700 | 2.0796 | 0.01 | 0.27 | 2.06 | 2.16 | 2.0028 | 28124 |
| 1733787300 | 2.073996 | 0.1 | 5.16 | 1.98 | 2.1176 | 1.928 | 60335 |
| 1733528100 | 1.97232 | 0.04 | 2.30 | 1.9328 | 2 | 1.924 | 13148 |
| 1733441700 | 1.928 | -0.03 | -1.59 | 1.9592 | 1.9788 | 1.9244 | 10512 |
| 1733355300 | 1.9592 | -0.05 | -2.49 | 2.07 | 2.0783999 | 1.924 | 30768 |
| 1733268900 | 2.0092 | 0.03 | 1.47 | 2.008 | 2.1 | 1.9252 | 33135 |
| 1733182500 | 1.98 | -0.12 | -5.71 | 2.0804 | 2.12 | 1.96 | 67837 |
| 1732917840 | 2.1 | 0.02 | 1.00 | 2.12 | 2.12 | 2 | 7589 |
| 1732750500 | 2.0792 | 0.04 | 1.92 | 2.0934 | 2.1122679 | 2.0044 | 6701 |
| 1732664100 | 2.04 | -0.06 | -3.04 | 2.12 | 2.1344 | 1.9852 | 14394 |
| 1732577700 | 2.104 | 0.1 | 5.20 | 2 | 2.112 | 2 | 35500 |
| 1732318500 | 2 | 0.04 | 2.06 | 1.9364 | 2.032 | 1.9248 | 15385 |
| 1732232100 | 1.9596 | 0 | 0.23 | 1.9248 | 1.9596 | 1.9224 | 11188 |
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
