Premium
Mercurity Fintech Holding Inc (MFH)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 7.01 | 0.18 | 2.64 | 7.1 | 7.16 | 6.7 | 54801 |
| 1738020900 | 6.83 | -0.5 | -6.82 | 7.32 | 7.32 | 6.6201 | 82110 |
| 1737761700 | 7.33 | 0.13 | 1.81 | 7.17 | 7.35 | 6.66 | 201597 |
| 1737675300 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1737588900 | 7.2 | 0.23 | 3.30 | 7.11 | 7.27 | 6.79 | 73205 |
| 1737502500 | 6.97 | -0.5 | -6.69 | 7.39 | 7.4538 | 6.68 | 113406 |
| 1737156900 | 7.47 | 0.19 | 2.61 | 7.5 | 8.59 | 6.5 | 316448 |
| 1737070500 | 7.28 | 0.45 | 6.59 | 7 | 8.86 | 6.9881 | 501973 |
| 1736984100 | 6.83 | 1.23 | 21.96 | 6.5 | 7.46 | 6.25 | 198721 |
| 1736897700 | 5.6 | 0.1 | 1.82 | 5.68 | 6.16 | 5.6 | 31259 |
| 1736811300 | 5.5 | 0.09 | 1.66 | 5.62 | 5.825 | 5.4123 | 39345 |
| 1736552100 | 5.41 | -0.46 | -7.84 | 5.8099999 | 5.95 | 5.4 | 50375 |
| 1736379300 | 5.87 | -0.51 | -7.99 | 6.4 | 6.4 | 5.87 | 33201 |
| 1736292900 | 6.38 | -0.28 | -4.20 | 6.3099999 | 6.61 | 6.04 | 127086 |
| 1736206500 | 6.66 | -0.19 | -2.77 | 6.89 | 6.89 | 6.22 | 142137 |
| 1735947300 | 6.85 | -0.71 | -9.39 | 7.06 | 7.236 | 6.8 | 174554 |
| 1735860900 | 7.56 | 0.73 | 10.69 | 6.67 | 7.73 | 6.67 | 87674 |
| 1735688100 | 6.83 | -0.3 | -4.21 | 7.02 | 7.245 | 6.58 | 62592 |
| 1735601700 | 7.13 | 0.35 | 5.16 | 6.6 | 7.9599 | 6.58 | 182272 |
| 1735342500 | 6.78 | 0.96 | 16.49 | 5.73 | 7.5 | 5.73 | 162173 |
| 1735256100 | 5.82 | -0.31 | -5.06 | 6.35 | 6.35 | 5.82 | 87263 |
| 1735077840 | 6.13 | 0.32 | 5.51 | 5.86 | 6.25 | 5.55 | 106429 |
| 1734996900 | 5.8099999 | 0.21 | 3.75 | 6 | 6.28 | 5.5 | 72743 |
| 1734737700 | 5.6 | -1.08 | -16.17 | 6.3099999 | 6.68 | 5.6 | 56621 |
| 1734651300 | 6.68 | -0.13 | -1.91 | 6.82 | 6.99 | 6.36 | 47639 |
| 1734564900 | 6.81 | -0.57 | -7.72 | 7.5 | 7.5 | 6.5199999 | 55992 |
| 1734478500 | 7.38 | 0.06 | 0.82 | 7.4 | 7.47 | 6.91 | 96196 |
| 1734392100 | 7.32 | 0.82 | 12.62 | 6.75 | 7.488 | 6.75 | 119946 |
| 1734132900 | 6.5 | 0.02 | 0.31 | 6.53 | 6.92 | 6.385 | 43875 |
| 1734046500 | 6.48 | 0.2 | 3.18 | 6.17 | 6.63 | 6.17 | 38223 |
| 1733960100 | 6.28 | -0.24 | -3.68 | 6.49 | 6.49 | 5.593 | 64643 |
| 1733873700 | 6.5199999 | -0.42 | -6.05 | 6.92 | 6.9427 | 6.17 | 78962 |
| 1733787300 | 6.94 | -0.05 | -0.72 | 6.79 | 7.6499 | 6.79 | 163317 |
| 1733528100 | 6.99 | -0.14 | -1.96 | 7.18 | 7.2844 | 6.2009999 | 154372 |
| 1733441700 | 7.13 | 0.64 | 9.86 | 6.99 | 7.135 | 6.5 | 91188 |
| 1733355300 | 6.49 | -0.41 | -5.94 | 7.15 | 7.3774 | 6.2699999 | 115200 |
| 1733268900 | 6.9 | 0.62 | 9.87 | 6.0199999 | 7.1 | 6.01 | 113614 |
| 1733182500 | 6.28 | -0.8 | -11.30 | 6.55 | 6.755 | 6.0199999 | 158463 |
| 1732917840 | 7.08 | 0.98 | 16.07 | 6.24 | 7.35 | 6.1768 | 82624 |
| 1732750500 | 6.1 | -1.19 | -16.32 | 7.14 | 7.65 | 5.92 | 211996 |
| 1732664100 | 7.29 | 1.39 | 23.56 | 5.86 | 7.34 | 5.07 | 276846 |
| 1732577700 | 5.9 | 0.91 | 18.24 | 5.22 | 8.07 | 5.03 | 1126344 |
| 1732318500 | 4.99 | 0.89 | 21.71 | 4.21 | 5.22 | 4.0734 | 251413 |
| 1732232100 | 4.1 | 0.23 | 5.94 | 3.96 | 4.37 | 3.6 | 89370 |
| 1732145700 | 3.87 | 0 | 0.00 | 3.88 | 4.3099999 | 3.69 | 108700 |
| 1732059300 | 3.87 | 0.37 | 10.57 | 3.49 | 3.94 | 3.2501 | 99786 |
| 1731972900 | 3.5 | -0.28 | -7.41 | 3.74 | 4.15 | 3.31 | 130911 |
| 1731713700 | 3.78 | 0.21 | 5.88 | 3.21 | 4.75 | 3.0206 | 561887 |
| 1731627300 | 3.57 | -1.88 | -34.50 | 4.73 | 4.73 | 3.18 | 385055 |
| 1731540900 | 5.45 | 2.07 | 61.24 | 3.34 | 5.95 | 3.2599999 | 1124109 |
| 1731454500 | 3.38 | 1.04 | 44.44 | 2.11 | 3.77 | 2.1 | 1885678 |
| 1731368100 | 2.34 | 1.05 | 81.40 | 1.5 | 2.64 | 1.5 | 14066672 |
| 1731108900 | 1.29 | -0.01 | -0.77 | 1.3 | 1.3 | 1.28 | 1241 |
| 1731022500 | 1.3 | 0 | 0.00 | 1.26 | 1.3053999 | 1.26 | 3648 |
| 1730936100 | 1.3 | 0.09 | 7.44 | 1.22 | 1.3 | 1.22 | 5586 |
| 1730849700 | 1.21 | 0.01 | 0.82 | 1.25 | 1.25 | 1.2 | 7726 |
| 1730763300 | 1.2001 | -0.01 | -0.82 | 1.25 | 1.2609999 | 1.2 | 14632 |
| 1730500500 | 1.21 | 0.08 | 7.08 | 1.11 | 1.25 | 1.11 | 38111 |
| 1730414100 | 1.1299999 | -0.11 | -8.87 | 1.25 | 1.3199 | 1.03 | 54947 |
| 1730327700 | 1.24 | -0.01 | -0.60 | 1.23 | 1.3 | 1.21 | 33655 |
| 1730241300 | 1.2475 | -0.04 | -3.29 | 1.26 | 1.46 | 1.21 | 78069 |
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
