Premium
Melco Resorts and Entertainment Ltd (MLCO)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1733268900 | 6.48 | -0.08 | -1.22 | 6.62 | 6.63 | 6.41 | 2373831 |
| 1733182500 | 6.5599999 | 0.14 | 2.18 | 6.5199999 | 6.75 | 6.5 | 6336721 |
| 1732917840 | 6.42 | 0.22 | 3.55 | 6.22 | 6.485 | 6.195 | 3327519 |
| 1732750500 | 6.2 | 0.22 | 3.68 | 6.05 | 6.3 | 6.05 | 2734595 |
| 1732664100 | 5.98 | -0.09 | -1.48 | 6.1 | 6.1 | 5.95 | 2314834 |
| 1732577700 | 6.07 | 0.12 | 2.02 | 5.95 | 6.23 | 5.91 | 3100362 |
| 1732318500 | 5.95 | -0.11 | -1.82 | 6 | 6.105 | 5.925 | 3126932 |
| 1732232100 | 6.0599999 | 0.01 | 0.17 | 6 | 6.065 | 5.905 | 2012721 |
| 1732145700 | 6.05 | 0.07 | 1.17 | 6.0199999 | 6.165 | 5.995 | 4082977 |
| 1732059300 | 5.98 | -0.02 | -0.33 | 5.93 | 6.045 | 5.91 | 3845154 |
| 1731972900 | 6 | -0.12 | -1.96 | 6.11 | 6.165 | 5.94 | 8263196 |
| 1731713700 | 6.12 | -0.06 | -0.97 | 6.14 | 6.18 | 6.04 | 1704869 |
| 1731627300 | 6.18 | 0.03 | 0.49 | 6.15 | 6.325 | 6.14 | 5682158 |
| 1731540900 | 6.15 | -0.14 | -2.23 | 6.2699999 | 6.3 | 6.13 | 4358162 |
| 1731454500 | 6.29 | -0.46 | -6.81 | 6.58 | 6.68 | 6.28 | 3425479 |
| 1731368100 | 6.75 | -0.08 | -1.17 | 6.83 | 6.885 | 6.61 | 2223852 |
| 1731108900 | 6.83 | -0.29 | -4.07 | 6.84 | 6.98 | 6.75 | 4348160 |
| 1731022500 | 7.12 | 0.35 | 5.17 | 6.98 | 7.285 | 6.92 | 5063796 |
| 1730936100 | 6.77 | 0.03 | 0.45 | 6.66 | 6.815 | 6.41 | 4102269 |
| 1730849700 | 6.74 | 0.17 | 2.59 | 6.69 | 6.92 | 6.51 | 3275569 |
| 1730763300 | 6.57 | -0.15 | -2.23 | 6.69 | 6.885 | 6.5001 | 3814274 |
| 1730500500 | 6.72 | 0 | 0.00 | 6.87 | 6.89 | 6.68 | 1872351 |
| 1730414100 | 6.72 | -0.13 | -1.90 | 6.81 | 6.81 | 6.555 | 3230932 |
| 1730327700 | 6.85 | -0.1 | -1.44 | 6.84 | 6.905 | 6.82 | 1137270 |
| 1730241300 | 6.95 | -0.04 | -0.57 | 7.03 | 7.15 | 6.95 | 1816157 |
| 1730154900 | 6.99 | 0.26 | 3.86 | 6.79 | 7.08 | 6.79 | 1702453 |
| 1729895700 | 6.73 | 0.05 | 0.75 | 6.68 | 6.87 | 6.64 | 1745648 |
| 1729809300 | 6.68 | 0.02 | 0.30 | 6.73 | 6.82 | 6.615 | 2138092 |
| 1729722900 | 6.66 | -0.24 | -3.48 | 6.89 | 6.936 | 6.66 | 1672256 |
| 1729636500 | 6.9 | -0.05 | -0.72 | 6.96 | 6.99 | 6.85 | 1567035 |
| 1729550100 | 6.95 | -0.18 | -2.52 | 7.0042 | 7.05 | 6.83 | 2842001 |
| 1729290900 | 7.13 | 0.09 | 1.28 | 7.31 | 7.36 | 7.085 | 2171975 |
| 1729204500 | 7.04 | -0.46 | -6.13 | 7.36 | 7.43 | 7.03 | 2942010 |
| 1729118100 | 7.5 | 0.12 | 1.63 | 7.46 | 7.58 | 7.43 | 1621892 |
| 1729031700 | 7.38 | -0.33 | -4.28 | 7.71 | 7.755 | 7.325 | 3277324 |
| 1728945300 | 7.71 | -0.18 | -2.28 | 7.48 | 7.86 | 7.45 | 3157748 |
| 1728686100 | 7.89 | 0.04 | 0.51 | 7.79 | 8.08 | 7.7701 | 2643881 |
| 1728599700 | 7.85 | -0.06 | -0.76 | 7.9 | 7.97 | 7.82 | 2279110 |
| 1728513300 | 7.91 | -0.1 | -1.25 | 7.76 | 8.0399999 | 7.75 | 3835740 |
| 1728426900 | 8.01 | -0.47 | -5.54 | 7.7 | 8.075 | 7.5 | 5597850 |
| 1728340500 | 8.48 | 0.31 | 3.79 | 8.57 | 8.9 | 8.32 | 4172569 |
| 1728081300 | 8.17 | 0.18 | 2.25 | 8.15 | 8.21 | 8.01 | 1665571 |
| 1727994900 | 7.99 | -0.07 | -0.87 | 7.8 | 8.0199 | 7.69 | 2442247 |
| 1727908500 | 8.06 | -0.11 | -1.35 | 8.48 | 8.6199999 | 8.02 | 6036376 |
| 1727822100 | 8.17 | 0.38 | 4.88 | 7.84 | 8.21 | 7.79 | 3772674 |
| 1727735700 | 7.79 | 0.09 | 1.17 | 7.95 | 8.01 | 7.69 | 5255677 |
| 1727476500 | 7.7 | 0.13 | 1.72 | 7.85 | 7.905 | 7.5 | 6639406 |
| 1727390100 | 7.57 | 1.04 | 15.93 | 7.2 | 7.64 | 7.19 | 12281583 |
| 1727303700 | 6.53 | -0.01 | -0.15 | 6.43 | 6.64 | 6.33 | 3422214 |
| 1727217300 | 6.54 | 0.54 | 9.00 | 6.48 | 6.615 | 6.255 | 6315881 |
| 1727130900 | 6 | 0.03 | 0.50 | 6.04 | 6.075 | 5.97 | 2828656 |
| 1726871700 | 5.97 | 0.12 | 2.05 | 5.85 | 6.0199999 | 5.785 | 3904351 |
| 1726785300 | 5.85 | 0.21 | 3.72 | 5.76 | 5.96 | 5.72 | 2823657 |
| 1726698900 | 5.64 | -0.05 | -0.88 | 5.69 | 5.76 | 5.595 | 1788221 |
| 1726612500 | 5.69 | 0.08 | 1.43 | 5.65 | 5.76 | 5.55 | 3516916 |
| 1726526100 | 5.61 | -0.1 | -1.75 | 5.71 | 5.7699999 | 5.6 | 2050201 |
| 1726266900 | 5.71 | 0.18 | 3.25 | 5.53 | 5.7699999 | 5.5201 | 4295196 |
| 1726180500 | 5.53 | 0.04 | 0.73 | 5.54 | 5.575 | 5.3949999 | 2921964 |
| 1726094100 | 5.49 | 0.16 | 3.00 | 5.39 | 5.55 | 5.3 | 3159547 |
| 1726007700 | 5.33 | -0.01 | -0.19 | 5.36 | 5.375 | 5.165 | 2404179 |
| 1725921300 | 5.34 | -0.03 | -0.56 | 5.32 | 5.43 | 5.2699999 | 2505554 |
| 1725662100 | 5.37 | -0.11 | -2.01 | 5.49 | 5.71 | 5.34 | 5741335 |
| 1725575700 | 5.48 | 0.14 | 2.62 | 5.41 | 5.51 | 5.35 | 2717738 |
| 1725489300 | 5.34 | 0.29 | 5.74 | 5.0199999 | 5.505 | 5.0199999 | 3217934 |
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
