Premium
MultiSensor AI Holdings Inc (MSAI)
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 | -0.18 | -3.33951762523 | 5.39 | 5.6577 | 4.9801 | 36098 | 5.43055055 | CS |
| 4 | -0.08 | -1.51228733459 | 5.29 | 6.02 | 4.8833 | 51375 | 5.48236137 | CS |
| 12 | -0.84 | -13.8842975207 | 6.05 | 7.94 | 4.4 | 309205 | 5.59588703 | CS |
| 26 | 4.853 | 1359.3837535 | 0.357 | 7.94 | 0.1494 | 869382 | 1.17615662 | CS |
| 52 | 4.5707 | 714.95385578 | 0.6393 | 7.94 | 0.1494 | 3654059 | 1.23880644 | CS |
| 156 | 1.01 | 24.0476190476 | 4.2 | 14 | 0.1494 | 1623811 | 1.41077948 | CS |
| 260 | 1.01 | 24.0476190476 | 4.2 | 14 | 0.1494 | 1623811 | 1.41077948 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 5.21 | -0.12 | -2.25 | 5.28 | 5.3 | 5.05 | 14938 |
| 1783463700 | 5.33 | -0.27 | -4.82 | 5.65 | 5.65 | 5.01 | 24064 |
| 1783377300 | 5.6 | 0.52 | 10.13 | 5.15 | 5.6577 | 4.9801 | 81810 |
| 1783031700 | 5.085 | -0.25 | -4.60 | 5.39 | 5.39 | 5.03 | 23581 |
| 1782945300 | 5.33 | 0.12 | 2.30 | 5.15 | 5.49 | 5.1279 | 14320 |
| 1782858900 | 5.21 | -0.14 | -2.62 | 5.29 | 5.35 | 4.92 | 14566 |
| 1782772500 | 5.35 | 0.35 | 7.00 | 5.0599999 | 5.39 | 4.8833 | 27447 |
| 1782513300 | 5 | -0.25 | -4.76 | 5.15 | 5.3 | 4.8949999 | 187991 |
| 1782426900 | 5.25 | -0.18 | -3.31 | 5.39 | 5.635 | 5.2101 | 18128 |
| 1782340500 | 5.43 | -0.01 | -0.18 | 5.43 | 5.62 | 5.2 | 30880 |
| 1782254100 | 5.44 | -0.22 | -3.89 | 5.47 | 5.55 | 5.37 | 32692 |
| 1782167700 | 5.66 | -0.26 | -4.39 | 5.73 | 5.79 | 5.58 | 28497 |
| 1781822100 | 5.92 | 0.3 | 5.34 | 5.69 | 6.0199999 | 5.385 | 102430 |
| 1781735700 | 5.62 | -0.17 | -2.94 | 5.62 | 5.7577999 | 5.58 | 28901 |
| 1781649300 | 5.79 | 0.04 | 0.70 | 5.74 | 5.9 | 5.5500999 | 32979 |
| 1781562900 | 5.75 | 0.27 | 4.93 | 5.5599999 | 5.95 | 5.5599999 | 91174 |
| 1781303700 | 5.48 | -0.3 | -5.19 | 5.48 | 5.76 | 5.2699999 | 79875 |
| 1781217300 | 5.78 | 0.43 | 8.04 | 5.29 | 5.785 | 5.0486 | 90481 |
| 1781130900 | 5.35 | 0.42 | 8.52 | 4.8099999 | 5.35 | 4.8099999 | 129828 |
| 1781044500 | 4.93 | 0.16 | 3.35 | 4.76 | 5 | 4.4 | 161795 |
| 1780958100 | 4.7699999 | 0.06 | 1.27 | 4.72 | 5.08 | 4.71 | 142877 |
| 1780698900 | 4.71 | -0.7 | -12.94 | 5.2699999 | 5.2699999 | 4.46 | 262704 |
| 1780612500 | 5.41 | -0.19 | -3.39 | 5.4 | 5.5499 | 4.9001 | 602396 |
| 1780526100 | 5.6 | 0.15 | 2.75 | 6.76 | 7.94 | 5.28 | 13926446 |
| 1780439700 | 5.45 | -0.04 | -0.73 | 5.55 | 5.937 | 5.43 | 29375 |
| 1780353300 | 5.49 | -0.32 | -5.51 | 6.01 | 6.03 | 5.405 | 53145 |
| 1780094100 | 5.8099999 | -0.22 | -3.65 | 6.04 | 6.17 | 5.79 | 42121 |
| 1780007700 | 6.03 | -0.19 | -3.05 | 6.18 | 6.44 | 5.8601 | 36463 |
| 1779921300 | 6.22 | -0.23 | -3.57 | 6.41 | 6.449 | 6.16 | 18858 |
| 1779834900 | 6.45 | 0.18 | 2.87 | 6.2699999 | 6.8285 | 6.12 | 82229 |
| 1779489300 | 6.2699999 | 0.43 | 7.36 | 5.88 | 6.39 | 5.7454 | 57621 |
| 1779402900 | 5.84 | 0.31 | 5.61 | 5.45 | 5.985 | 5.45 | 22287 |
| 1779316500 | 5.53 | 0.03 | 0.55 | 5.45 | 5.9671 | 5.45 | 11293 |
| 1779230100 | 5.5 | -0.23 | -3.93 | 5.66 | 5.67 | 5.48 | 26753 |
| 1779143700 | 5.725 | -0.05 | -0.78 | 5.83 | 5.87 | 5.6 | 9289 |
| 1778884500 | 5.7699999 | -0.5 | -7.97 | 6.16 | 6.16 | 5.651 | 40663 |
| 1778798100 | 6.2699999 | 0.44 | 7.55 | 5.89 | 6.2699999 | 5.63 | 66683 |
| 1778711700 | 5.83 | 0.19 | 3.37 | 6.0599999 | 6.2493 | 5.8000999 | 67913 |
| 1778625300 | 5.64 | -0.36 | -6.00 | 5.86 | 5.9676 | 5.59 | 43036 |
| 1778538900 | 6 | 0.05 | 0.93 | 5.9 | 6.26 | 5.74 | 33122 |
| 1778279700 | 5.945 | 0.16 | 2.68 | 5.98 | 6.05 | 5.85 | 21002 |
| 1778193300 | 5.7899 | -0.4 | -6.46 | 6.17 | 6.3499 | 5.5 | 64480 |
| 1778106900 | 6.19 | -0.11 | -1.75 | 6.33 | 6.57 | 6.04 | 22010 |
| 1778020500 | 6.3 | -0.14 | -2.17 | 6.5 | 6.5667 | 6.0001 | 25449 |
| 1777934100 | 6.44 | -0.03 | -0.46 | 6.53 | 6.785 | 6.28 | 34159 |
| 1777674900 | 6.47 | -0.09 | -1.37 | 6.78 | 7.2 | 6.3099999 | 77631 |
| 1777588500 | 6.5599999 | 0.61 | 10.25 | 6.0199999 | 6.82 | 5.97 | 98072 |
| 1777502100 | 5.95 | 0.53 | 9.78 | 5.54 | 6.57 | 5.43 | 92217 |
| 1777415700 | 5.42 | -0.11 | -1.99 | 5.38 | 5.48 | 5.3 | 27947 |
| 1777329300 | 5.53 | -0.03 | -0.54 | 5.44 | 5.55 | 5.34 | 32674 |
| 1777070100 | 5.5599999 | -0.01 | -0.18 | 5.57 | 5.6574 | 5.485 | 22991 |
| 1776983700 | 5.57 | -0.67 | -10.74 | 6.18 | 6.18 | 5.4001 | 61657 |
| 1776897300 | 6.24 | 0.05 | 0.81 | 6.3 | 6.3 | 6.0728 | 21437 |
| 1776810900 | 6.19 | -0.43 | -6.50 | 6.63 | 6.74 | 5.97 | 41126 |
| 1776724500 | 6.62 | 0.36 | 5.75 | 6.2699999 | 6.62 | 6.1 | 44927 |
| 1776465300 | 6.26 | 0.32 | 5.39 | 6.05 | 6.7 | 6 | 88298 |
| 1776378900 | 5.94 | -0.16 | -2.62 | 6.05 | 6.2541 | 5.6957 | 56968 |
| 1776292500 | 6.1 | 0.24 | 4.10 | 5.9 | 6.34 | 5.87 | 122586 |
| 1776206100 | 5.86 | -0.22 | -3.62 | 6.16 | 6.635 | 5.7699999 | 66761 |
| 1776119700 | 6.08 | 0.08 | 1.33 | 5.8 | 6.2483 | 4.99 | 111895 |
| 1775860500 | 6 | -0.66 | -9.96 | 6.716 | 6.944 | 5.976 | 52274 |
| 1775774100 | 6.664 | 0.06 | 0.85 | 6.6279999 | 6.948 | 6.22 | 82409 |
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.
