Premium
MidCap Financial Investment Corporation (MFICL)
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 | -0.03 | -0.118389897395 | 25.34 | 25.85 | 25.3 | 7304 | 25.4559956 | CS |
| 4 | -0.17 | -0.667189952904 | 25.48 | 25.85 | 25.3 | 4971 | 25.53064854 | CS |
| 12 | -0.09 | -0.354330708661 | 25.4 | 25.85 | 25.25 | 7228 | 25.4321869 | CS |
| 26 | -0.15 | -0.589159465829 | 25.46 | 25.85 | 25.25 | 5853 | 25.49941981 | CS |
| 52 | 0.03 | 0.118670886076 | 25.28 | 25.85 | 25 | 9173 | 25.37997728 | CS |
| 156 | 0.18 | 0.716275368086 | 25.13 | 25.85 | 24.88 | 13394 | 25.32750419 | CS |
| 260 | 0.18 | 0.716275368086 | 25.13 | 25.85 | 24.88 | 13394 | 25.32750419 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 25.31 | -0.04 | -0.16 | 25.37 | 25.48 | 25.31 | 6371 |
| 1741304100 | 25.35 | -0.15 | -0.59 | 25.38 | 25.48 | 25.32 | 3350 |
| 1741217700 | 25.5 | 0.03 | 0.10 | 25.52 | 25.85 | 25.45 | 16553 |
| 1741131300 | 25.4745 | 0.15 | 0.61 | 25.35 | 25.485 | 25.3 | 12077 |
| 1741044900 | 25.3207 | -0.01 | -0.02 | 25.3 | 25.355 | 25.3 | 1771 |
| 1740785700 | 25.327 | -0.41 | -1.60 | 25.34 | 25.34 | 25.31 | 2769 |
| 1740699300 | 25.74 | -0.03 | -0.12 | 25.77 | 25.77 | 25.63 | 3293 |
| 1740612900 | 25.77 | 0 | 0.00 | 25.77 | 25.77 | 25.77 | 0 |
| 1740526500 | 25.77 | 0.06 | 0.23 | 25.77 | 25.77 | 25.7 | 3279 |
| 1740440100 | 25.71 | 0 | 0.00 | 25.71 | 25.71 | 25.7099 | 2032 |
| 1740180900 | 25.71 | 0.15 | 0.59 | 25.615 | 25.71 | 25.53 | 2818 |
| 1740094500 | 25.56 | 0.02 | 0.08 | 25.6 | 25.67 | 25.55 | 11062 |
| 1740008100 | 25.54 | 0.04 | 0.16 | 25.565 | 25.5999 | 25.52 | 3700 |
| 1739921700 | 25.5 | -0.05 | -0.18 | 25.55 | 25.58 | 25.49 | 7967 |
| 1739576100 | 25.545 | -0.01 | -0.05 | 25.5 | 25.545 | 25.5 | 415 |
| 1739489700 | 25.559 | 0.01 | 0.05 | 25.58 | 25.58 | 25.559 | 1000 |
| 1739403300 | 25.545 | 0.03 | 0.10 | 25.51 | 25.545 | 25.51 | 1238 |
| 1739316900 | 25.52 | 0.02 | 0.08 | 25.5 | 25.525 | 25.45 | 6743 |
| 1739230500 | 25.5 | -0.11 | -0.43 | 25.5 | 25.57 | 25.5 | 7767 |
| 1738971300 | 25.61 | 0.06 | 0.23 | 25.48 | 25.61 | 25.48 | 6615 |
| 1738884900 | 25.55 | 0.03 | 0.12 | 25.45 | 25.56 | 25.45 | 600 |
| 1738798500 | 25.52 | 0 | 0.00 | 25.51 | 25.56 | 25.42 | 5938 |
| 1738712100 | 25.52 | 0 | 0.02 | 25.45 | 25.56 | 25.4 | 15496 |
| 1738625700 | 25.515 | 0 | 0.02 | 25.42 | 25.515 | 25.42 | 610 |
| 1738366500 | 25.51 | 0.05 | 0.20 | 25.47 | 25.52 | 25.47 | 1843 |
| 1738280100 | 25.46 | -0.17 | -0.66 | 25.61 | 25.61 | 25.46 | 10395 |
| 1738193700 | 25.6299 | 0.03 | 0.12 | 25.55 | 25.63 | 25.44 | 2162 |
| 1738107300 | 25.6 | 0.11 | 0.43 | 25.41 | 25.615 | 25.4 | 14013 |
| 1738020900 | 25.49 | 0.01 | 0.04 | 25.48 | 25.5 | 25.4208 | 4733 |
| 1737761700 | 25.48 | 0.07 | 0.28 | 25.49 | 25.5 | 25.455 | 1560 |
| 1737675300 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1737588900 | 25.41 | -0.01 | -0.04 | 25.4 | 25.42 | 25.35 | 11046 |
| 1737502500 | 25.42 | 0 | 0.00 | 25.4 | 25.42 | 25.385 | 10974 |
| 1737156900 | 25.42 | 0.03 | 0.12 | 25.4 | 25.42 | 25.34 | 3351 |
| 1737070500 | 25.39 | 0.02 | 0.08 | 25.38 | 25.5425 | 25.38 | 3792 |
| 1736984100 | 25.37 | -0.02 | -0.08 | 25.43 | 25.43 | 25.34 | 35090 |
| 1736897700 | 25.39 | -0.01 | -0.04 | 25.51 | 25.64 | 25.34 | 15759 |
| 1736811300 | 25.4 | -0.16 | -0.63 | 25.62 | 25.62 | 25.33 | 12961 |
| 1736552100 | 25.56 | 0.2 | 0.79 | 25.39 | 25.56 | 25.3685 | 10629 |
| 1736379300 | 25.36 | 0.02 | 0.08 | 25.34 | 25.38 | 25.26 | 31511 |
| 1736292900 | 25.34 | -0.02 | -0.08 | 25.34 | 25.38 | 25.32 | 10646 |
| 1736206500 | 25.36 | -0.14 | -0.55 | 25.5 | 25.5 | 25.33 | 10093 |
| 1735947300 | 25.5 | -0.04 | -0.16 | 25.54 | 25.56 | 25.5 | 733 |
| 1735860900 | 25.5401 | 0.08 | 0.31 | 25.5 | 25.5431 | 25.5 | 582 |
| 1735688100 | 25.4601 | -0.12 | -0.47 | 25.7 | 25.7 | 25.41 | 3621 |
| 1735601700 | 25.58 | 0.2 | 0.79 | 25.33 | 25.67 | 25.33 | 4582 |
| 1735342500 | 25.38 | 0.05 | 0.22 | 25.39 | 25.4399 | 25.38 | 1353 |
| 1735256100 | 25.325 | 0.07 | 0.30 | 25.3 | 25.4394 | 25.3 | 8434 |
| 1735077840 | 25.25 | 0 | 0.00 | 25.25 | 25.3 | 25.25 | 968 |
| 1734996900 | 25.25 | -0.04 | -0.16 | 25.26 | 25.3 | 25.25 | 6619 |
| 1734737700 | 25.29 | -0.01 | -0.04 | 25.26 | 25.35 | 25.25 | 6569 |
| 1734651300 | 25.3 | 0.05 | 0.20 | 25.35 | 25.48 | 25.3 | 4683 |
| 1734564900 | 25.25 | -0.15 | -0.59 | 25.301 | 25.39 | 25.25 | 13301 |
| 1734478500 | 25.4 | 0.14 | 0.55 | 25.25 | 25.4 | 25.25 | 1587 |
| 1734392100 | 25.26 | -0.15 | -0.59 | 25.32 | 25.3975 | 25.26 | 14944 |
| 1734132900 | 25.41 | -0.06 | -0.24 | 25.4 | 25.44 | 25.3 | 14705 |
| 1734046500 | 25.47 | 0.01 | 0.04 | 25.56 | 25.56 | 25.3 | 14234 |
| 1733960100 | 25.46 | 0.01 | 0.04 | 25.5 | 25.5 | 25.46 | 218 |
| 1733873700 | 25.45 | -0.05 | -0.20 | 25.49 | 25.74 | 25.4233 | 13144 |
| 1733787300 | 25.5 | -0.12 | -0.45 | 25.64 | 25.64 | 25.45 | 14214 |
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
