Premium
Mawson Infrastructure Group Inc (MIGI)
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 | 0.0103 | 2.10204081633 | 0.49 | 0.567 | 0.435 | 182004 | 0.48886465 | CS |
| 4 | -0.1987 | -28.426323319 | 0.699 | 0.699 | 0.435 | 208114 | 0.55597985 | CS |
| 12 | -0.5397 | -51.8942307692 | 1.04 | 1.0869 | 0.435 | 293529 | 0.80808169 | CS |
| 26 | -0.7397 | -59.6532258065 | 1.24 | 2.33 | 0.435 | 1310241 | 1.22609065 | CS |
| 52 | -0.8597 | -63.2132352941 | 1.36 | 2.45 | 0.435 | 912044 | 1.3034783 | CS |
| 156 | -19.2997 | -97.4732323232 | 19.8 | 33.78 | 0.4341 | 523296 | 2.35886676 | CS |
| 260 | -63.9997 | -99.2243410853 | 64.5 | 93.6 | 0.4341 | 475922 | 4.36370058 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 0.5185 | -0.0284 | -5.19 | 0.537 | 0.55 | 0.5 | 100839 |
| 1741732500 | 0.5469 | 0.1039 | 23.45 | 0.475 | 0.5499 | 0.4665 | 184309 |
| 1741646100 | 0.443 | -0.018 | -3.90 | 0.45 | 0.4697 | 0.435 | 168103 |
| 1741390500 | 0.461 | -0.0268 | -5.49 | 0.4856 | 0.507 | 0.46 | 225531 |
| 1741304100 | 0.4878 | -0.0172 | -3.41 | 0.49 | 0.5397999 | 0.4631 | 215326 |
| 1741217700 | 0.505 | -0.046 | -8.35 | 0.5197 | 0.5485 | 0.4969 | 105979 |
| 1741131300 | 0.551 | -0.0016 | -0.29 | 0.5301 | 0.5541 | 0.5118 | 110560 |
| 1741044900 | 0.5526 | -0.0264 | -4.56 | 0.5893 | 0.5996 | 0.5489 | 511949 |
| 1740785700 | 0.579 | 0.0120001 | 2.12 | 0.5669999 | 0.5889 | 0.55 | 154556 |
| 1740699300 | 0.5669999 | 0.0369999 | 6.98 | 0.55 | 0.5999989 | 0.55 | 93363 |
| 1740612900 | 0.53 | 0.0451 | 9.30 | 0.5 | 0.5389 | 0.4974 | 124553 |
| 1740526500 | 0.4849 | -0.0321 | -6.21 | 0.52 | 0.5282 | 0.4849 | 287557 |
| 1740440100 | 0.517 | -0.0501 | -8.83 | 0.5699999 | 0.5699999 | 0.5024999 | 273841 |
| 1740180900 | 0.5671 | -0.0329 | -5.48 | 0.5999 | 0.6 | 0.561 | 151736 |
| 1740094500 | 0.6 | -0.0348 | -5.48 | 0.6139 | 0.6233 | 0.577 | 266400 |
| 1740008100 | 0.6348 | -0.0052 | -0.81 | 0.627 | 0.64 | 0.6094 | 65074 |
| 1739921700 | 0.64 | -0.01 | -1.54 | 0.6101 | 0.65 | 0.56 | 525663 |
| 1739576100 | 0.65 | -0.0231 | -3.43 | 0.6601 | 0.6697999 | 0.6408 | 187287 |
| 1739489700 | 0.6731 | -0.0008 | -0.12 | 0.699 | 0.699 | 0.658 | 152138 |
| 1739403300 | 0.6739 | -0.0185 | -2.67 | 0.668 | 0.7006 | 0.668 | 151868 |
| 1739316900 | 0.6924 | -0.0296 | -4.10 | 0.7069 | 0.7289 | 0.68 | 156377 |
| 1739230500 | 0.722 | 0.0067 | 0.94 | 0.72 | 0.745 | 0.72 | 166302 |
| 1738971300 | 0.7153 | 0.0353 | 5.19 | 0.6999 | 0.7398 | 0.678 | 261588 |
| 1738884900 | 0.68 | -0.04 | -5.56 | 0.701 | 0.73 | 0.68 | 164503 |
| 1738798500 | 0.72 | -0.0284 | -3.79 | 0.726 | 0.7566 | 0.7 | 185821 |
| 1738712100 | 0.7484 | -0.0006 | -0.08 | 0.71 | 0.7599 | 0.71 | 65163 |
| 1738625700 | 0.749 | 0.003323 | 0.45 | 0.705 | 0.7499 | 0.65 | 227798 |
| 1738366500 | 0.745677 | -0.006823 | -0.91 | 0.75 | 0.77 | 0.71 | 160568 |
| 1738280100 | 0.7524999 | -0.0655 | -8.01 | 0.83 | 0.83 | 0.7501 | 242930 |
| 1738193700 | 0.8179999 | 0.0201999 | 2.53 | 0.8 | 0.8310999 | 0.78 | 129664 |
| 1738107300 | 0.7978 | -0.0449 | -5.33 | 0.84 | 0.820407 | 0.770032 | 382635 |
| 1738020900 | 0.8427 | -0.0192 | -2.23 | 0.8765 | 0.8865 | 0.78 | 763387 |
| 1737761700 | 0.8619 | -0.0083 | -0.95 | 0.91 | 0.91 | 0.8601 | 165027 |
| 1737675300 | 0.8702 | 0 | 0.00 | 0.8702 | 0.8702 | 0.8702 | 0 |
| 1737588900 | 0.8702 | -0.0298 | -3.31 | 0.899 | 0.925 | 0.855 | 251669 |
| 1737502500 | 0.9 | -0.0539 | -5.65 | 0.93 | 0.93 | 0.87 | 407056 |
| 1737156900 | 0.9539 | 0.0428 | 4.70 | 0.93 | 0.9699 | 0.8926 | 387024 |
| 1737070500 | 0.9111 | 0.0158 | 1.76 | 0.8944 | 0.9399 | 0.8875 | 117483 |
| 1736984100 | 0.8953 | -0.0147 | -1.62 | 0.92 | 0.95 | 0.8802 | 229661 |
| 1736897700 | 0.91 | 0.0257 | 2.91 | 0.9101 | 0.95 | 0.8707 | 232836 |
| 1736811300 | 0.8843 | -0.0182 | -2.02 | 0.85 | 0.9 | 0.830101 | 220593 |
| 1736552100 | 0.9025 | -0.0175 | -1.90 | 0.905 | 0.91 | 0.8466 | 282741 |
| 1736379300 | 0.92 | -0.02 | -2.13 | 0.92001 | 0.98 | 0.8531 | 414895 |
| 1736292900 | 0.94 | -0.0436 | -4.43 | 0.9987 | 1.0394 | 0.9273 | 367508 |
| 1736206500 | 0.9836 | 0.0105 | 1.08 | 1 | 1.04 | 0.94 | 356852 |
| 1735947300 | 0.9731 | -0.0179 | -1.81 | 1.008 | 1.07 | 0.93 | 804675 |
| 1735860900 | 0.991 | 0.1582 | 19.00 | 0.89 | 1.04 | 0.88 | 716349 |
| 1735688100 | 0.8328 | -0.0472 | -5.36 | 0.9 | 0.93 | 0.8199999 | 339346 |
| 1735601700 | 0.88 | -0.0404 | -4.39 | 0.88 | 0.92 | 0.8101 | 591945 |
| 1735342500 | 0.9204 | -0.0306 | -3.22 | 0.9823 | 0.98899 | 0.87 | 441678 |
| 1735256100 | 0.951 | -0.0476 | -4.77 | 1.01 | 1.03 | 0.922001 | 386541 |
| 1735077840 | 0.9986 | 0.0977 | 10.84 | 0.9031 | 1.0688 | 0.9031 | 390214 |
| 1734996900 | 0.9009 | -0.0411 | -4.36 | 0.94 | 0.94 | 0.87 | 328968 |
| 1734737700 | 0.942 | -0.068 | -6.73 | 0.9801 | 1 | 0.94 | 510997 |
| 1734651300 | 1.01 | 0.02 | 2.36 | 1.0805 | 1.0811 | 0.9866 | 732221 |
| 1734564900 | 0.9867 | -0.1633 | -14.20 | 1.15 | 1.17 | 0.98 | 1193308 |
| 1734478500 | 1.15 | -0.06 | -4.96 | 1.23 | 1.24 | 1.15 | 745857 |
| 1734392100 | 1.21 | -0.03 | -2.42 | 1.2491 | 1.35 | 1.205 | 1196882 |
| 1734132900 | 1.24 | -0.06 | -4.62 | 1.23 | 1.29 | 1.21 | 597143 |
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
