Premium
Mawson Infrastructure Group Inc (MIGI)
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 | -0.1196 | -14.2380952381 | 0.84 | 0.8311 | 0.65 | 228719 | 0.77342831 | CS |
| 4 | -0.2783 | -27.8662260939 | 0.9987 | 1.0394 | 0.65 | 293146 | 0.86817066 | CS |
| 12 | -1.2996 | -64.3366336634 | 2.02 | 2.33 | 0.6223 | 2530189 | 1.20889289 | CS |
| 26 | -0.0686 | -8.69455006337 | 0.789 | 2.45 | 0.6223 | 1499469 | 1.30318454 | CS |
| 52 | -1.5396 | -68.1238938053 | 2.26 | 2.96 | 0.6223 | 963441 | 1.36708948 | CS |
| 156 | -29.2796 | -97.5986666667 | 30 | 37.32 | 0.4341 | 520580 | 2.61221378 | CS |
| 260 | -63.7796 | -98.8831007752 | 64.5 | 93.6 | 0.4341 | 482666 | 4.42917488 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734046500 | 1.3 | 0.01 | 0.78 | 1.3 | 1.42 | 1.2704 | 1187184 |
| 1733960100 | 1.29 | 0.15 | 13.16 | 1.105 | 1.31 | 1.09 | 1277421 |
| 1733873700 | 1.1399999 | -0.08 | -6.56 | 1.19 | 1.23 | 1.1 | 1196771 |
| 1733787300 | 1.22 | -0.11 | -7.92 | 1.302 | 1.33 | 1.21 | 1412341 |
| 1733528100 | 1.325 | 0 | 0.38 | 1.22 | 1.47 | 1.1909 | 6237851 |
| 1733441700 | 1.32 | 0.64 | 94.09 | 0.89 | 1.44 | 0.89 | 79887120 |
| 1733355300 | 0.6801 | -1.2299 | -64.39 | 1.81 | 1.8272 | 0.6223 | 22752743 |
| 1733268900 | 1.91 | -0.15 | -7.28 | 1.9549 | 2.07 | 1.9 | 298401 |
| 1733182500 | 2.06 | -0.08 | -3.74 | 2.18 | 2.32 | 2.0299999 | 486984 |
| 1732917840 | 2.14 | 0.06 | 2.88 | 2.09 | 2.33 | 2.08 | 494456 |
| 1732750500 | 2.08 | 0.37 | 21.64 | 1.74 | 2.16 | 1.72 | 1200652 |
| 1732664100 | 1.71 | -0.01 | -0.58 | 1.7 | 1.79 | 1.7 | 305942 |
| 1732577700 | 1.72 | -0.07 | -3.91 | 1.85 | 1.87 | 1.7 | 261879 |
| 1732318500 | 1.79 | 0.12 | 7.19 | 1.6326 | 1.81 | 1.61 | 493975 |
| 1732232100 | 1.67 | -0.08 | -4.57 | 1.84 | 1.91 | 1.66 | 731231 |
| 1732145700 | 1.75 | -0.09 | -4.89 | 1.92 | 1.96 | 1.69 | 528726 |
| 1732059300 | 1.84 | 0.22 | 13.58 | 1.62 | 1.98 | 1.62 | 809653 |
| 1731972900 | 1.62 | -0.15 | -8.47 | 1.8118 | 1.86 | 1.61 | 446085 |
| 1731713700 | 1.77 | 0.02 | 1.14 | 1.7724 | 1.84 | 1.7001 | 344348 |
| 1731627300 | 1.75 | -0.15 | -7.89 | 1.9201 | 1.98 | 1.75 | 393371 |
| 1731540900 | 1.9 | -0.29 | -13.24 | 2.1232 | 2.19 | 1.8803 | 863939 |
| 1731454500 | 2.19 | 0.05 | 2.34 | 2.02 | 2.2 | 1.96 | 702685 |
| 1731368100 | 2.14 | 0.31 | 16.94 | 1.9607 | 2.2399 | 1.95 | 1272702 |
| 1731108900 | 1.83 | -0.1 | -5.18 | 1.925 | 1.98 | 1.79 | 555691 |
| 1731022500 | 1.93 | -0.01 | -0.52 | 1.928 | 1.94 | 1.7901 | 860396 |
| 1730936100 | 1.94 | 0.3 | 18.29 | 1.82 | 1.97 | 1.76 | 691575 |
| 1730849700 | 1.6399999 | 0.19 | 13.10 | 1.538 | 1.66 | 1.51 | 248579 |
| 1730763300 | 1.45 | -0.14 | -8.81 | 1.58 | 1.605 | 1.41 | 333688 |
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
