Premium
Moolec Science SA (MLECW)
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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 0.0295 | 0 | 0.00 | 0.0262 | 0.0295 | 0.0262 | 735 |
| 1741732500 | 0.0295 | -0.0145 | -32.95 | 0.044 | 0.044 | 0.0251 | 33103 |
| 1741646100 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 228 |
| 1741390500 | 0.044 | -0.001 | -2.22 | 0.0276 | 0.044 | 0.0262 | 1924 |
| 1741304100 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.025 | 4533 |
| 1741217700 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.0396 | 3974 |
| 1741131300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741044900 | 0.04 | 0.0008 | 2.04 | 0.0277 | 0.04 | 0.0231 | 12438 |
| 1740785700 | 0.0392 | 0 | 0.00 | 0.0392 | 0.0392 | 0.0392 | 0 |
| 1740699300 | 0.0392 | -0.0004 | -1.01 | 0.039 | 0.0396 | 0.0275 | 3726 |
| 1740612900 | 0.0396 | 0 | 0.00 | 0.03 | 0.0396 | 0.03 | 195 |
| 1740526500 | 0.0396 | -0.0003 | -0.75 | 0.0399 | 0.04 | 0.0396 | 41637 |
| 1740440100 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 1211 |
| 1740180900 | 0.0399 | 0.0122 | 44.04 | 0.0399 | 0.0399 | 0.0399 | 1301 |
| 1740094500 | 0.0277 | -0.0113 | -28.97 | 0.0277 | 0.0388999 | 0.0277 | 347 |
| 1740008100 | 0.039 | -0.0008 | -2.01 | 0.039 | 0.0399 | 0.039 | 12274 |
| 1739921700 | 0.0398 | 0.0039 | 10.86 | 0.0395 | 0.0399 | 0.0394 | 6506 |
| 1739576100 | 0.0359 | 0.0133 | 58.85 | 0.04 | 0.04 | 0.023 | 21589 |
| 1739489700 | 0.0226 | 0 | 0.00 | 0.0226 | 0.0226 | 0.0226 | 0 |
| 1739403300 | 0.0226 | -0.0068 | -23.13 | 0.0228 | 0.0228 | 0.0226 | 401 |
| 1739316900 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
| 1739230500 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
| 1738971300 | 0.0294 | -0.0005 | -1.67 | 0.05 | 0.05 | 0.025 | 16167 |
| 1738884900 | 0.0299 | 0 | 0.00 | 0.0299 | 0.0299 | 0.0299 | 0 |
| 1738798500 | 0.0299 | 0 | 0.00 | 0.0281 | 0.0299 | 0.0281 | 7736 |
| 1738712100 | 0.0299 | 0 | 0.00 | 0.0299 | 0.0299 | 0.0299 | 331 |
| 1738625700 | 0.0299 | -0.0014 | -4.47 | 0.0316 | 0.0316 | 0.0299 | 43468 |
| 1738366500 | 0.0313 | 0.0002 | 0.64 | 0.0313 | 0.0313 | 0.0313 | 1464 |
| 1738280100 | 0.0311 | 0.0001 | 0.32 | 0.0311 | 0.0311 | 0.0311 | 374 |
| 1738193700 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 10 |
| 1738107300 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 1 |
| 1738020900 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1737761700 | 0.031 | -0.0002 | -0.64 | 0.0313 | 0.04 | 0.031 | 763 |
| 1737675300 | 0.0312 | 0 | 0.00 | 0.0312 | 0.0312 | 0.0312 | 0 |
| 1737588900 | 0.0312 | 0 | 0.00 | 0.0312 | 0.0312 | 0.0312 | 0 |
| 1737502500 | 0.0312 | 0 | 0.00 | 0.0312 | 0.0312 | 0.0312 | 0 |
| 1737156900 | 0.0312 | 0 | 0.00 | 0.0312 | 0.0312 | 0.0312 | 6014 |
| 1737070500 | 0.0312 | 0 | 0.00 | 0.0312 | 0.0315 | 0.0311 | 7679 |
| 1736984100 | 0.0312 | -0.0002 | -0.64 | 0.029599 | 0.0313 | 0.029599 | 1236 |
| 1736897700 | 0.0314 | 0 | 0.00 | 0.0314 | 0.0314 | 0.0314 | 0 |
| 1736811300 | 0.0314 | -0.0001 | -0.32 | 0.0315 | 0.0315 | 0.0314 | 7688 |
| 1736552100 | 0.0315 | 0 | 0.00 | 0.0318 | 0.0318 | 0.031499 | 6932 |
| 1736379300 | 0.0315 | 0 | 0.00 | 0.0318 | 0.0318 | 0.0315 | 467 |
| 1736292900 | 0.0315 | 0.0045 | 16.67 | 0.0275 | 0.0497 | 0.0275 | 13341 |
| 1736206500 | 0.027 | 0 | 0.00 | 0.0497 | 0.0497 | 0.027 | 10 |
| 1735947300 | 0.027 | -0.001 | -3.57 | 0.027 | 0.027 | 0.027 | 1224 |
| 1735860900 | 0.028 | 0.0026 | 10.24 | 0.0388 | 0.0388 | 0.028 | 425 |
| 1735688100 | 0.0254 | -0.0135 | -34.70 | 0.0311 | 0.0388 | 0.0253 | 25441 |
| 1735601700 | 0.0388999 | -0.0001 | -0.26 | 0.0388999 | 0.0388999 | 0.0311 | 354 |
| 1735342500 | 0.039 | -0.0184 | -32.06 | 0.057 | 0.057 | 0.0279 | 37572 |
| 1735256100 | 0.0574 | 0.0334 | 139.17 | 0.0495 | 0.0713 | 0.025 | 247822 |
| 1735077840 | 0.024 | -0.0157 | -39.55 | 0.0404 | 0.0404 | 0.0175 | 8303 |
| 1734996900 | 0.0397 | -0.005851 | -12.84 | 0.0411 | 0.0411 | 0.0397 | 1531 |
| 1734737700 | 0.045551 | 0 | 0.00 | 0.045551 | 0.045551 | 0.045551 | 0 |
| 1734651300 | 0.045551 | 0.0005 | 1.11 | 0.045551 | 0.045551 | 0.045551 | 1000 |
| 1734564900 | 0.045051 | 0 | 0.00 | 0.045051 | 0.045051 | 0.045051 | 0 |
| 1734478500 | 0.045051 | 0.006351 | 16.41 | 0.0387 | 0.05 | 0.0387 | 66055 |
| 1734392100 | 0.0387 | 0 | 0.00 | 0.0387 | 0.0387 | 0.0387 | 0 |
| 1734132900 | 0.0387 | -0.0017 | -4.21 | 0.0387 | 0.0387 | 0.0387 | 100 |
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
