Premium
Moolec Science SA (MLEC)
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 | -0.21 | -2.66836086404 | 7.87 | 8 | 6.79 | 3359 | 7.61590222 | CS |
| 4 | 0.26 | 3.51351351351 | 7.4 | 8.7 | 6.79 | 12151 | 7.91242296 | CS |
| 12 | -0.06 | -0.777202072539 | 7.72 | 11.7 | 6.46 | 82271 | 8.61096268 | CS |
| 26 | 3.44 | 81.5165876777 | 4.22 | 23.22 | 3.4 | 800262 | 9.44367633 | CS |
| 52 | 1.76 | 29.8305084746 | 5.9 | 23.22 | 0.2051 | 508965 | 7.52693847 | CS |
| 156 | 3.91 | 104.266666667 | 3.75 | 23.22 | 0.2051 | 336223 | 4.92003477 | CS |
| 260 | -2.34 | -23.4 | 10 | 23.22 | 0.2051 | 304366 | 5.15099951 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 7.3301 | 0 | 0.00 | 7.26 | 7.34 | 7.26 | 1732 |
| 1783636500 | 7.33 | -0.41 | -5.28 | 7.72 | 7.72 | 6.79 | 3690 |
| 1783550100 | 7.7382 | 0.05 | 0.63 | 7.46 | 7.7382 | 7 | 6215 |
| 1783463700 | 7.69 | -0.02 | -0.26 | 7.69 | 7.73 | 7.4906 | 1881 |
| 1783377300 | 7.7101 | -0.25 | -3.20 | 7.87 | 8 | 7.42 | 1651 |
| 1783031700 | 7.965 | 0.23 | 3.02 | 7.33 | 7.965 | 7.29 | 9399 |
| 1782945300 | 7.7313 | 0.26 | 3.50 | 7.46 | 8 | 7.2 | 6062 |
| 1782858900 | 7.47 | -0.62 | -7.66 | 7.92 | 8.41 | 7.42 | 9472 |
| 1782772500 | 8.09 | 0.49 | 6.45 | 8.06 | 8.3275 | 7.79 | 6691 |
| 1782513300 | 7.6 | -0.08 | -1.04 | 7.62 | 7.92 | 7.57 | 8970 |
| 1782426900 | 7.68 | 0.06 | 0.84 | 7.95 | 8.1999 | 7.52 | 8451 |
| 1782340500 | 7.616 | -0.38 | -4.80 | 8.06 | 8.1 | 7.6 | 10970 |
| 1782254100 | 8 | 0.01 | 0.13 | 8.33 | 8.414 | 8 | 19218 |
| 1782167700 | 7.99 | -0.19 | -2.32 | 8.7 | 8.7 | 7.6 | 33085 |
| 1781822100 | 8.18 | 0.42 | 5.41 | 7.97 | 8.6899 | 7.2401 | 63607 |
| 1781735700 | 7.76 | -0.1 | -1.27 | 7.82 | 8.095 | 7.645 | 6448 |
| 1781649300 | 7.86 | 0.23 | 3.01 | 7.7 | 7.9 | 7.33 | 7154 |
| 1781562900 | 7.63 | -0.02 | -0.26 | 7.67 | 7.73 | 7.11 | 8485 |
| 1781303700 | 7.65 | 0.4 | 5.44 | 7.4 | 7.99 | 7.1683 | 7264 |
| 1781217300 | 7.255 | 0 | 0.07 | 7.25 | 7.41 | 7.0939 | 3311 |
| 1781130900 | 7.25 | 0.08 | 1.12 | 7.132061 | 7.36 | 6.945 | 23365 |
| 1781044500 | 7.17 | 0.03 | 0.42 | 7.35 | 7.35 | 7.0501 | 9142 |
| 1780958100 | 7.14 | -0.33 | -4.42 | 7.69 | 7.69 | 7 | 10196 |
| 1780698900 | 7.47 | -0.57 | -7.09 | 8.2899999 | 8.2899999 | 6.91 | 23340 |
| 1780612500 | 8.0399999 | -0.06 | -0.74 | 8.96 | 9.0407 | 7.51 | 129211 |
| 1780526100 | 8.1 | 1.27 | 18.59 | 6.46 | 9.23 | 6.46 | 149656 |
| 1780439700 | 6.83 | -0.02 | -0.29 | 6.89 | 7.25 | 6.65 | 26282 |
| 1780353300 | 6.85 | -0.68 | -9.03 | 7.67 | 7.67 | 6.82 | 16174 |
| 1780094100 | 7.53 | 0.33 | 4.58 | 7.55 | 8.08 | 7.31 | 36496 |
| 1780007700 | 7.2 | -0.05 | -0.69 | 7.64 | 7.74 | 7.2 | 18090 |
| 1779921300 | 7.25 | -0.18 | -2.42 | 7.54 | 7.57 | 7.1801 | 6873 |
| 1779834900 | 7.43 | -0.34 | -4.37 | 7.7 | 7.8255 | 7.1501 | 11808 |
| 1779489300 | 7.7699 | 0.41 | 5.51 | 7.43 | 7.79 | 7.3001 | 6211 |
| 1779402900 | 7.364 | -0.08 | -1.02 | 7.6 | 7.6 | 7.3101 | 4035 |
| 1779316500 | 7.44 | -0.06 | -0.80 | 7.28 | 7.7413 | 7.28 | 7905 |
| 1779230100 | 7.5 | -0.82 | -9.86 | 8.49 | 8.55 | 7.14 | 23100 |
| 1779143700 | 8.32 | -0.61 | -6.83 | 8.82 | 9.19 | 8.21 | 24776 |
| 1778884500 | 8.93 | 0.45 | 5.31 | 8.31 | 10.975 | 8.1 | 95098 |
| 1778798100 | 8.48 | 0.14 | 1.68 | 8.6 | 8.92 | 7.9545 | 13274 |
| 1778711700 | 8.34 | -0.45 | -5.12 | 8.66 | 8.7452 | 8.25 | 11866 |
| 1778625300 | 8.7899999 | 0.84 | 10.57 | 7.96 | 8.7899999 | 7.96 | 23411 |
| 1778538900 | 7.95 | -0.95 | -10.67 | 8.64 | 8.74 | 7.8 | 27590 |
| 1778279700 | 8.9 | -0.08 | -0.89 | 8.93 | 8.99 | 7.99 | 24352 |
| 1778193300 | 8.98 | 0.06 | 0.67 | 8.82 | 8.99 | 8.1066 | 44080 |
| 1778106900 | 8.92 | -0.61 | -6.40 | 9 | 9.66 | 8.6199999 | 43340 |
| 1778020500 | 9.53 | -0.92 | -8.80 | 10.05 | 10.3065 | 9.3699999 | 32368 |
| 1777934100 | 10.45 | 0.08 | 0.77 | 9.65 | 10.58 | 8.69 | 36255 |
| 1777674900 | 10.37 | -0.88 | -7.82 | 10.26 | 10.9 | 10 | 49407 |
| 1777588500 | 11.25 | 2.26 | 25.14 | 8.67 | 11.7 | 8.67 | 209355 |
| 1777502100 | 8.99 | 0.39 | 4.53 | 8.69 | 9.19 | 8.0399999 | 108138 |
| 1777415700 | 8.6 | 0.51 | 6.30 | 8.69 | 9.46 | 7.4 | 2980522 |
| 1777329300 | 8.09 | 0.82 | 11.28 | 7.12 | 8.45 | 6.842 | 176513 |
| 1777070100 | 7.27 | 0.08 | 1.11 | 7.24 | 7.86 | 7.24 | 10735 |
| 1776983700 | 7.19 | -0.12 | -1.64 | 7.35 | 7.8699 | 7.1404 | 27081 |
| 1776897300 | 7.31 | 0.14 | 1.95 | 7.15 | 7.345 | 7.0001 | 2490 |
| 1776810900 | 7.17 | -0.11 | -1.51 | 7.21 | 7.3 | 6.7887 | 6786 |
| 1776724500 | 7.28 | 0.01 | 0.14 | 7.26 | 7.4 | 7.16 | 3963 |
| 1776465300 | 7.27 | -0.58 | -7.39 | 7.72 | 7.86 | 7.25 | 14166 |
| 1776378900 | 7.85 | 0.24 | 3.15 | 7.47 | 7.85 | 7.252 | 4647 |
| 1776292500 | 7.61 | -0.33 | -4.16 | 7.78 | 8.025 | 7.1322 | 22482 |
| 1776206100 | 7.94 | 0.42 | 5.59 | 7.75 | 8.5048999 | 7.75 | 9889 |
| 1776119700 | 7.52 | 0.41 | 5.77 | 7.07 | 7.7402 | 7.0001 | 25861 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
