Premium
MidCap Financial Investment Corporation (MFIC)
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 | 0.425 | 3.02168503377 | 14.065 | 14.49 | 13.99 | 275065 | 14.23445634 | CS |
| 4 | 1.06 | 7.89277736411 | 13.43 | 14.49 | 13.4 | 312918 | 13.95447313 | CS |
| 12 | 0.6199 | 4.46932610435 | 13.8701 | 14.49 | 13.0401 | 358592 | 13.73742952 | CS |
| 26 | 1.34 | 10.1901140684 | 13.15 | 14.49 | 13.0401 | 372530 | 13.62872086 | CS |
| 52 | 0.74 | 5.38181818182 | 13.75 | 16.365 | 12.26 | 345586 | 14.08144146 | CS |
| 156 | 0.96 | 7.09534368071 | 13.53 | 16.365 | 10.06 | 261292 | 13.30560088 | CS |
| 260 | 0.96 | 7.09534368071 | 13.53 | 16.365 | 10.06 | 261292 | 13.30560088 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 14.49 | 0.04 | 0.28 | 14.45 | 14.526 | 14.44 | 231254 |
| 1739489700 | 14.45 | 0.12 | 0.84 | 14.39 | 14.46 | 14.32 | 239546 |
| 1739403300 | 14.33 | 0.11 | 0.77 | 14.13 | 14.36 | 14.13 | 278603 |
| 1739316900 | 14.22 | 0.1 | 0.71 | 14.06 | 14.22 | 14.06 | 324857 |
| 1739230500 | 14.12 | 0.06 | 0.43 | 14.07 | 14.13 | 14.01 | 338622 |
| 1738971300 | 14.06 | 0 | 0.00 | 14.06 | 14.0905 | 13.99 | 203704 |
| 1738884900 | 14.06 | 0.06 | 0.43 | 14.08 | 14.0999 | 14.005 | 289986 |
| 1738798500 | 14 | 0.03 | 0.21 | 14.01 | 14.03 | 13.84 | 330541 |
| 1738712100 | 13.97 | -0.03 | -0.21 | 14 | 14 | 13.83 | 350460 |
| 1738625700 | 14 | 0 | 0.00 | 13.9 | 14.05 | 13.72 | 566381 |
| 1738366500 | 14 | 0.03 | 0.21 | 13.97 | 14.085 | 13.95 | 378269 |
| 1738280100 | 13.97 | 0.21 | 1.53 | 13.94 | 13.985 | 13.79 | 226558 |
| 1738193700 | 13.76 | -0.14 | -1.01 | 13.91 | 13.95 | 13.66 | 205901 |
| 1738107300 | 13.9 | 0.13 | 0.94 | 13.78 | 13.96 | 13.78 | 253036 |
| 1738020900 | 13.77 | -0.03 | -0.22 | 13.8 | 13.9 | 13.76 | 264438 |
| 1737761700 | 13.8 | 0.12 | 0.88 | 13.65 | 13.85 | 13.61 | 456029 |
| 1737675300 | 13.68 | 0 | 0.00 | 13.68 | 13.68 | 13.68 | 0 |
| 1737588900 | 13.68 | -0.07 | -0.51 | 13.73 | 13.75 | 13.66 | 360857 |
| 1737502500 | 13.75 | 0.26 | 1.93 | 13.542 | 13.75 | 13.53 | 391154 |
| 1737156900 | 13.49 | 0.06 | 0.45 | 13.43 | 13.535 | 13.4 | 272958 |
| 1737070500 | 13.43 | 0.02 | 0.15 | 13.4 | 13.53 | 13.39 | 352965 |
| 1736984100 | 13.41 | 0.02 | 0.15 | 13.47 | 13.505 | 13.38 | 203443 |
| 1736897700 | 13.39 | 0.17 | 1.29 | 13.2 | 13.4 | 13.2 | 289207 |
| 1736811300 | 13.22 | 0.07 | 0.53 | 13.13 | 13.22 | 13.0401 | 266060 |
| 1736552100 | 13.15 | 0 | 0.00 | 13.15 | 13.195 | 13.09 | 387239 |
| 1736379300 | 13.15 | -0.13 | -0.98 | 13.28 | 13.28 | 13.09 | 405556 |
| 1736292900 | 13.28 | -0.11 | -0.82 | 13.46 | 13.46 | 13.26 | 311827 |
| 1736206500 | 13.39 | -0.24 | -1.76 | 13.65 | 13.7 | 13.385 | 329310 |
| 1735947300 | 13.63 | 0.03 | 0.22 | 13.6 | 13.73 | 13.57 | 306959 |
| 1735860900 | 13.6 | 0.11 | 0.82 | 13.54 | 13.7 | 13.52 | 358149 |
| 1735688100 | 13.49 | -0.07 | -0.52 | 13.56 | 13.595 | 13.44 | 640940 |
| 1735601700 | 13.56 | 0.01 | 0.07 | 13.5 | 13.585 | 13.41 | 507796 |
| 1735342500 | 13.55 | -0.1 | -0.73 | 13.64 | 13.73 | 13.5 | 258791 |
| 1735256100 | 13.65 | -0.05 | -0.36 | 13.65 | 13.75 | 13.59 | 619462 |
| 1735077840 | 13.7 | 0.3 | 2.24 | 13.4 | 13.7 | 13.38 | 297563 |
| 1734996900 | 13.4 | -0.02 | -0.15 | 13.44 | 13.44 | 13.265 | 321984 |
| 1734737700 | 13.42 | 0.05 | 0.37 | 13.34 | 13.52 | 13.32 | 736439 |
| 1734651300 | 13.37 | 0.16 | 1.21 | 13.45 | 13.48 | 13.25 | 344625 |
| 1734564900 | 13.21 | -0.24 | -1.78 | 13.43 | 13.6 | 13.1799 | 403003 |
| 1734478500 | 13.45 | -0.07 | -0.52 | 13.46 | 13.5 | 13.37 | 424197 |
| 1734392100 | 13.52 | -0.19 | -1.39 | 13.66 | 13.66 | 13.4701 | 573213 |
| 1734132900 | 13.71 | 0.04 | 0.29 | 13.72 | 13.75 | 13.5399 | 412888 |
| 1734046500 | 13.67 | -0.01 | -0.07 | 13.68 | 13.75 | 13.64 | 298089 |
| 1733960100 | 13.68 | 0.05 | 0.37 | 13.66 | 13.7472 | 13.575 | 481167 |
| 1733873700 | 13.63 | -0.37 | -2.64 | 13.62 | 13.655 | 13.45 | 478458 |
| 1733787300 | 14 | -0.18 | -1.27 | 14.22 | 14.275 | 13.98 | 749082 |
| 1733528100 | 14.18 | 0.08 | 0.57 | 14.2 | 14.21 | 14.0954 | 366508 |
| 1733441700 | 14.1 | -0.09 | -0.63 | 14.21 | 14.21 | 14.08 | 438553 |
| 1733355300 | 14.19 | 0.09 | 0.64 | 14.1 | 14.2099 | 14.045 | 337383 |
| 1733268900 | 14.1 | -0.09 | -0.63 | 14.2 | 14.2 | 14.055 | 366915 |
| 1733182500 | 14.19 | 0.02 | 0.14 | 14.2 | 14.22 | 14.0101 | 418841 |
| 1732917840 | 14.17 | 0.12 | 0.85 | 14.12 | 14.2 | 14.12 | 151221 |
| 1732750500 | 14.05 | 0.03 | 0.21 | 14.02 | 14.09 | 14.02 | 248250 |
| 1732664100 | 14.02 | -0.02 | -0.14 | 14.09 | 14.09 | 13.94 | 266432 |
| 1732577700 | 14.04 | 0.05 | 0.36 | 13.99 | 14.14 | 13.99 | 380861 |
| 1732318500 | 13.99 | 0.17 | 1.23 | 13.91 | 14 | 13.86 | 259444 |
| 1732232100 | 13.82 | 0.05 | 0.36 | 13.84 | 13.94 | 13.78 | 378386 |
| 1732145700 | 13.77 | -0.06 | -0.43 | 13.84 | 13.8599 | 13.74 | 272550 |
| 1732059300 | 13.83 | 0.01 | 0.07 | 13.8 | 13.841 | 13.73 | 248907 |
| 1731972900 | 13.82 | 0.07 | 0.51 | 13.76 | 13.87 | 13.71 | 383313 |
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
