Premium
MicroAlgo Inc (MLGO)
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 | -0.61 | -13.1465517241 | 4.64 | 4.8852 | 3.95 | 41893 | 4.22435176 | CS |
| 4 | -2.07 | -33.9344262295 | 6.1 | 6.26 | 3.95 | 104944 | 4.97829868 | CS |
| 12 | 0.22 | 5.77427821522 | 3.81 | 6.87 | 3.29 | 488426 | 4.84071242 | CS |
| 26 | -1.03 | -20.3557312253 | 5.06 | 6.87 | 3.02 | 320341 | 4.71353672 | CS |
| 52 | 3.48 | 632.727272727 | 0.55 | 16.48 | 0.501 | 2471603 | 1.54555198 | CS |
| 156 | 1.73 | 75.2173913043 | 2.3 | 32.4 | 0.12 | 10506042 | 3.6721022 | CS |
| 260 | -5.96 | -59.6596596597 | 9.99 | 71.5 | 0.12 | 6452262 | 3.65411167 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 4.2 | -0.04 | -0.94 | 4.21 | 4.3428 | 4.2 | 17513 |
| 1782513300 | 4.24 | 0.2 | 4.95 | 3.99 | 4.35 | 3.99 | 27417 |
| 1782426900 | 4.04 | -0.17 | -4.04 | 4.3099999 | 4.405 | 3.95 | 58978 |
| 1782340500 | 4.21 | -0.35 | -7.68 | 4.5199999 | 4.5607 | 4.21 | 70173 |
| 1782254100 | 4.5599999 | -0.11 | -2.36 | 4.64 | 4.8852 | 4.5 | 35386 |
| 1782167700 | 4.67 | -0.17 | -3.51 | 4.85 | 5.0199999 | 4.67 | 59720 |
| 1781822100 | 4.84 | 0.01 | 0.21 | 4.85 | 4.89 | 4.69 | 63340 |
| 1781735700 | 4.83 | -0.24 | -4.73 | 5.08 | 5.2 | 4.82 | 59899 |
| 1781649300 | 5.07 | 0.09 | 1.81 | 5 | 5.23 | 4.97 | 59646 |
| 1781562900 | 4.98 | 0.09 | 1.84 | 4.96 | 5.47 | 4.91 | 123165 |
| 1781303700 | 4.89 | -0.32 | -6.14 | 5.23 | 5.35 | 4.8099999 | 113172 |
| 1781217300 | 5.21 | 0.3 | 6.11 | 5.17 | 5.3099999 | 4.86 | 114747 |
| 1781130900 | 4.91 | 0.15 | 3.15 | 4.69 | 5.3599 | 4.69 | 155045 |
| 1781044500 | 4.76 | -0.24 | -4.80 | 5.15 | 5.425 | 4.6605 | 118880 |
| 1780958100 | 5 | 0.31 | 6.61 | 4.78 | 5.3738 | 4.7 | 175811 |
| 1780698900 | 4.69 | -0.48 | -9.28 | 5.0199999 | 5.1124 | 4.6 | 126913 |
| 1780612500 | 5.17 | 0.06 | 1.17 | 5.11 | 5.3 | 4.9 | 143176 |
| 1780526100 | 5.11 | -0.9 | -14.98 | 5.99 | 5.99 | 5.11 | 302557 |
| 1780439700 | 6.01 | -0.09 | -1.48 | 6.1 | 6.26 | 5.89 | 168390 |
| 1780353300 | 6.1 | 0.08 | 1.33 | 6 | 6.4999 | 5.85 | 298905 |
| 1780094100 | 6.0199999 | 0.11 | 1.86 | 5.91 | 6.17 | 5.53 | 236723 |
| 1780007700 | 5.91 | 0.28 | 4.97 | 5.63 | 6.1899 | 5.4765 | 494798 |
| 1779921300 | 5.63 | 0.12 | 2.18 | 5.5199999 | 5.93 | 5.45 | 192843 |
| 1779834900 | 5.51 | 0.25 | 4.75 | 5.37 | 5.7 | 5.34 | 243373 |
| 1779489300 | 5.26 | -0.69 | -11.60 | 5.84 | 6.32 | 5.26 | 513120 |
| 1779402900 | 5.95 | 0.59 | 11.01 | 5.28 | 6.13 | 5.2 | 1028830 |
| 1779316500 | 5.36 | 1.53 | 39.95 | 3.79 | 6.87 | 3.79 | 9832784 |
| 1779230100 | 3.83 | 0.1 | 2.68 | 3.56 | 4 | 3.5301 | 263331 |
| 1779143700 | 3.73 | -0.61 | -14.06 | 3.94 | 3.98 | 3.56 | 500560 |
| 1778884500 | 4.34 | -0.21 | -4.62 | 4 | 4.68 | 3.93 | 9655960 |
| 1778798100 | 4.55 | 0.53 | 13.18 | 4.0199999 | 4.6849999 | 3.92 | 441242 |
| 1778711700 | 4.0199999 | -0.14 | -3.37 | 4.11 | 4.1341 | 3.98 | 70266 |
| 1778625300 | 4.16 | 0.04 | 0.97 | 4.1 | 4.29 | 4.0701 | 111689 |
| 1778538900 | 4.12 | -0.03 | -0.72 | 4.12 | 4.37 | 4.08 | 76301 |
| 1778279700 | 4.15 | 0.04 | 0.97 | 4.09 | 4.4 | 4.05 | 192963 |
| 1778193300 | 4.11 | -0.1 | -2.38 | 4.21 | 4.28 | 4.0599999 | 61543 |
| 1778106900 | 4.21 | 0.17 | 4.21 | 4.04 | 4.26 | 3.98 | 107246 |
| 1778020500 | 4.04 | 0.06 | 1.51 | 4.05 | 4.1338 | 3.96 | 36412 |
| 1777934100 | 3.98 | -0.15 | -3.63 | 4.08 | 4.38 | 3.96 | 144717 |
| 1777674900 | 4.13 | 0.02 | 0.49 | 4.1 | 4.1695 | 4 | 44335 |
| 1777588500 | 4.11 | 0.22 | 5.66 | 3.9 | 4.2398999 | 3.86 | 120316 |
| 1777502100 | 3.89 | -0.11 | -2.75 | 3.97 | 3.98 | 3.83 | 28069 |
| 1777415700 | 4 | 0.02 | 0.50 | 3.94 | 4.05 | 3.86 | 25709 |
| 1777329300 | 3.98 | -0.04 | -1.00 | 4.12 | 4.2 | 3.96 | 45847 |
| 1777070100 | 4.0199999 | 0.17 | 4.42 | 3.91 | 4.16 | 3.91 | 76443 |
| 1776983700 | 3.85 | -0.28 | -6.78 | 4.08 | 4.12 | 3.75 | 74693 |
| 1776897300 | 4.13 | 0.13 | 3.25 | 4.04 | 4.21 | 4.04 | 40906 |
| 1776810900 | 4 | -0.14 | -3.38 | 4.18 | 4.405 | 3.97 | 187080 |
| 1776724500 | 4.14 | -0.04 | -0.96 | 4.04 | 4.225 | 4 | 78872 |
| 1776465300 | 4.18 | 0.16 | 3.98 | 4.13 | 4.3 | 4.0338 | 141123 |
| 1776378900 | 4.0199999 | 0.23 | 6.07 | 3.82 | 4.11 | 3.6615 | 144312 |
| 1776292500 | 3.79 | 0.16 | 4.41 | 3.73 | 3.9783 | 3.71 | 124310 |
| 1776206100 | 3.63 | 0.13 | 3.71 | 3.51 | 3.755 | 3.51 | 141481 |
| 1776119700 | 3.5 | 0.17 | 5.11 | 3.3 | 3.55 | 3.29 | 94030 |
| 1775860500 | 3.33 | -0.08 | -2.35 | 3.44 | 3.6458 | 3.32 | 109830 |
| 1775774100 | 3.41 | -0.19 | -5.28 | 3.6 | 3.6049 | 3.35 | 123915 |
| 1775687700 | 3.6 | 0.07 | 1.98 | 3.63 | 3.85 | 3.6 | 96096 |
| 1775601300 | 3.53 | -0.3 | -7.83 | 3.81 | 3.855 | 3.36 | 133781 |
| 1775514900 | 3.83 | -0.1 | -2.54 | 3.84 | 4.0133 | 3.76 | 110469 |
| 1775169300 | 3.93 | -0.07 | -1.75 | 3.84 | 4.1 | 3.66 | 254119 |
| 1775082900 | 4 | 0.52 | 14.94 | 3.5 | 4.8199 | 3.5 | 1894769 |
| 1774996500 | 3.48 | 0.35 | 11.18 | 3.22 | 3.55 | 3.22 | 150521 |
| 1774910100 | 3.13 | -0.06 | -1.88 | 3.15 | 3.266 | 3.02 | 133270 |
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.
