Premium
MIND C T I Ltd (MNDO)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.497512437811 | 2.01 | 2.08 | 2 | 42901 | 2.01768776 | CS |
| 4 | -0.06 | -2.88461538462 | 2.08 | 2.13 | 1.99 | 55934 | 2.02736694 | CS |
| 12 | 0.03 | 1.50753768844 | 1.99 | 2.13 | 1.94 | 36861 | 2.0316771 | CS |
| 26 | 0.17 | 9.18918918919 | 1.85 | 2.13 | 1.84 | 28837 | 2.00398434 | CS |
| 52 | -0.1 | -4.71698113208 | 2.12 | 2.28 | 1.7001 | 30840 | 1.97081752 | CS |
| 156 | -0.89 | -30.5841924399 | 2.91 | 3.22 | 1.7001 | 31075 | 2.14398245 | CS |
| 260 | -0.43 | -17.5510204082 | 2.45 | 3.8 | 1.45 | 37394 | 2.42373761 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 2.02 | 0.02 | 0.75 | 2 | 2.04 | 2 | 52110 |
| 1741131300 | 2.005 | -0.05 | -2.20 | 2 | 2.0299999 | 2 | 111278 |
| 1741044900 | 2.05 | 0 | 0.24 | 2.05 | 2.08 | 2.0297 | 23774 |
| 1740785700 | 2.045 | 0.02 | 1.24 | 2.04 | 2.05 | 2.04 | 19402 |
| 1740699300 | 2.02 | 0 | 0.00 | 2.0099999 | 2.0451 | 2.0099999 | 14516 |
| 1740612900 | 2.02 | -0.02 | -0.98 | 2.0099999 | 2.0432 | 2.0099999 | 29687 |
| 1740526500 | 2.04 | 0 | 0.00 | 2.05 | 2.05 | 2.0099999 | 20107 |
| 1740440100 | 2.04 | -0.06 | -2.86 | 2.09 | 2.1 | 2 | 101222 |
| 1740180900 | 2.1 | 0.02 | 0.96 | 2.07 | 2.1164 | 2.05 | 22477 |
| 1740094500 | 2.08 | -0.04 | -1.65 | 2.1 | 2.1 | 2.065 | 12698 |
| 1740008100 | 2.115 | 0.01 | 0.24 | 2.13 | 2.13 | 2.08 | 20623 |
| 1739921700 | 2.1099 | 0.07 | 3.43 | 2.04 | 2.1099 | 2 | 72419 |
| 1739576100 | 2.04 | 0.04 | 2.00 | 2 | 2.04 | 1.995 | 84339 |
| 1739489700 | 2 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 1.99 | 95534 |
| 1739403300 | 2.0099999 | 0.02 | 1.01 | 2 | 2.025 | 1.99 | 127732 |
| 1739316900 | 1.99 | -0.02 | -1.00 | 2.04 | 2.04 | 1.99 | 61271 |
| 1739230500 | 2.0099999 | -0.06 | -2.90 | 2.08 | 2.095 | 1.99 | 194259 |
| 1738971300 | 2.07 | -0.01 | -0.24 | 2.1 | 2.12 | 2.06 | 20854 |
| 1738884900 | 2.075 | -0.01 | -0.24 | 2.08 | 2.08 | 2.07 | 10231 |
| 1738798500 | 2.08 | 0.02 | 0.97 | 2.07 | 2.08 | 2.0607 | 10307 |
| 1738712100 | 2.06 | -0.02 | -0.96 | 2.08 | 2.08 | 2.06 | 38315 |
| 1738625700 | 2.08 | -0 | -0.05 | 2.07 | 2.08 | 2.06 | 26206 |
| 1738366500 | 2.0811 | -0.02 | -0.90 | 2.11 | 2.13 | 2.08 | 16978 |
| 1738280100 | 2.1 | -0.03 | -1.41 | 2.13 | 2.13 | 2.07 | 40725 |
| 1738193700 | 2.13 | 0.02 | 0.95 | 2.12 | 2.13 | 2.08 | 22250 |
| 1738107300 | 2.11 | 0.02 | 0.96 | 2.1 | 2.11 | 2.08 | 7202 |
| 1738020900 | 2.09 | -0.01 | -0.24 | 2.1 | 2.11 | 2.08 | 25990 |
| 1737761700 | 2.095 | -0.02 | -0.71 | 2.13 | 2.13 | 2.075 | 18431 |
| 1737675300 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1737588900 | 2.11 | 0.01 | 0.72 | 2.1 | 2.11 | 2.09 | 42846 |
| 1737502500 | 2.095 | 0.01 | 0.24 | 2.09 | 2.11 | 2.0712 | 32377 |
| 1737156900 | 2.09 | 0.01 | 0.48 | 2.06 | 2.0995 | 2.06 | 33869 |
| 1737070500 | 2.08 | 0.04 | 1.96 | 2.05 | 2.08 | 2.02 | 33204 |
| 1736984100 | 2.04 | 0 | 0.00 | 2.05 | 2.06 | 2.0299999 | 18396 |
| 1736897700 | 2.04 | 0 | 0.00 | 2.04 | 2.05 | 2.02 | 31272 |
| 1736811300 | 2.04 | 0.02 | 0.99 | 2.0299999 | 2.04 | 2.0099999 | 61495 |
| 1736552100 | 2.02 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0099999 | 50788 |
| 1736379300 | 2.02 | -0.01 | -0.25 | 2.02 | 2.025 | 2 | 14492 |
| 1736292900 | 2.025 | 0 | 0.25 | 2.0299999 | 2.0299999 | 2 | 16719 |
| 1736206500 | 2.02 | 0.02 | 1.00 | 2.0099999 | 2.0397 | 2 | 32051 |
| 1735947300 | 2 | -0.02 | -0.99 | 2.02 | 2.02 | 1.99 | 25395 |
| 1735860900 | 2.02 | 0.04 | 2.28 | 1.99 | 2.02 | 1.99 | 14363 |
| 1735688100 | 1.975 | -0.01 | -0.25 | 1.99 | 1.99 | 1.96 | 22761 |
| 1735601700 | 1.98 | 0 | 0.25 | 1.99 | 1.99 | 1.97 | 50710 |
| 1735342500 | 1.975 | -0.01 | -0.50 | 1.98 | 1.99 | 1.96 | 12395 |
| 1735256100 | 1.985 | 0.01 | 0.25 | 1.94 | 1.99 | 1.94 | 41646 |
| 1735077840 | 1.98 | 0 | 0.17 | 1.96 | 1.98 | 1.96 | 6608 |
| 1734996900 | 1.9766 | 0.01 | 0.59 | 1.97 | 1.9801 | 1.95 | 40444 |
| 1734737700 | 1.965 | -0.01 | -0.51 | 1.98 | 1.99 | 1.96 | 10493 |
| 1734651300 | 1.975 | -0.01 | -0.61 | 1.99 | 2 | 1.96 | 22554 |
| 1734564900 | 1.9872 | -0.02 | -0.89 | 2 | 2.0188 | 1.985 | 27825 |
| 1734478500 | 2.005 | 0.03 | 1.28 | 1.97 | 2.0099999 | 1.97 | 17131 |
| 1734392100 | 1.9797 | -0.05 | -2.48 | 2.0299999 | 2.0378 | 1.95 | 51686 |
| 1734132900 | 2.0299999 | 0.04 | 2.01 | 1.96 | 2.0299999 | 1.96 | 29073 |
| 1734046500 | 1.99 | -0.01 | -0.25 | 2.0099999 | 2.02 | 1.99 | 14986 |
| 1733960100 | 1.995 | -0.02 | -1.07 | 2 | 2.02 | 1.98 | 22340 |
| 1733873700 | 2.0166 | 0.02 | 0.83 | 1.97 | 2.02 | 1.962 | 29768 |
| 1733787300 | 2 | 0.01 | 0.50 | 1.96 | 2 | 1.96 | 33380 |
| 1733528100 | 1.99 | -0.01 | -0.50 | 2 | 2.0001 | 1.9701 | 16845 |
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
