Premium
Motorsport Games Inc (MSGM)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -3.7037037037 | 1.35 | 1.4399 | 1.25 | 17253 | 1.32446339 | CS |
| 4 | -0.12 | -8.45070422535 | 1.42 | 1.55 | 1.25 | 34662 | 1.41100491 | CS |
| 12 | 0.1714 | 15.1869572922 | 1.1286 | 1.58 | 1.02 | 36852 | 1.32734545 | CS |
| 26 | -0.17 | -11.5646258503 | 1.47 | 1.87 | 1.01 | 724947 | 1.45712658 | CS |
| 52 | -0.95 | -42.2222222222 | 2.25 | 4.16 | 1.01 | 474052 | 1.755111 | CS |
| 156 | -40.7 | -96.9047619048 | 42 | 49.5 | 1.01 | 365979 | 9.55170136 | CS |
| 260 | -326.3 | -99.6031746032 | 327.6 | 373.5 | 1.01 | 277112 | 15.71710674 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.3 | -0.01 | -0.56 | 1.3206 | 1.3206 | 1.29 | 16015 |
| 1739489700 | 1.3072999 | 0.02 | 1.34 | 1.29 | 1.3138 | 1.25 | 27263 |
| 1739403300 | 1.29 | -0.03 | -2.23 | 1.2609999 | 1.3187 | 1.2609999 | 10458 |
| 1739316900 | 1.3193999 | -0.02 | -1.54 | 1.35 | 1.3899999 | 1.262 | 18869 |
| 1739230500 | 1.34 | -0.03 | -2.29 | 1.3799999 | 1.3799999 | 1.33 | 14938 |
| 1738971300 | 1.3714 | 0.03 | 2.34 | 1.35 | 1.4399 | 1.3401 | 14739 |
| 1738884900 | 1.34 | 0.01 | 0.75 | 1.4 | 1.4 | 1.34 | 18879 |
| 1738798500 | 1.33 | -0.06 | -4.32 | 1.3899999 | 1.42 | 1.31 | 27143 |
| 1738712100 | 1.3899999 | -0.04 | -2.80 | 1.43 | 1.4399 | 1.3701 | 29766 |
| 1738625700 | 1.43 | 0.02 | 1.42 | 1.34 | 1.44 | 1.3174999 | 19634 |
| 1738366500 | 1.41 | -0.08 | -5.37 | 1.49 | 1.49 | 1.3799999 | 30582 |
| 1738280100 | 1.49 | 0.1 | 7.19 | 1.42 | 1.49 | 1.3899999 | 24553 |
| 1738193700 | 1.3899999 | -0.05 | -3.47 | 1.42 | 1.48 | 1.25 | 78688 |
| 1738107300 | 1.44 | -0.01 | -0.69 | 1.43 | 1.48 | 1.2901 | 66726 |
| 1738020900 | 1.45 | -0.02 | -1.36 | 1.49 | 1.55 | 1.4000999 | 55669 |
| 1737761700 | 1.47 | 0.13 | 9.70 | 1.37 | 1.48 | 1.37 | 140970 |
| 1737675300 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1737588900 | 1.34 | -0.07 | -4.96 | 1.41 | 1.41 | 1.34 | 7319 |
| 1737502500 | 1.41 | 0.04 | 2.92 | 1.3799999 | 1.44 | 1.3727 | 16132 |
| 1737156900 | 1.37 | -0.02 | -1.44 | 1.42 | 1.42 | 1.32 | 21583 |
| 1737070500 | 1.3899999 | 0.02 | 1.46 | 1.36 | 1.49 | 1.33 | 16213 |
| 1736984100 | 1.37 | 0 | 0.00 | 1.37 | 1.43 | 1.3 | 27849 |
| 1736897700 | 1.37 | 0.08 | 6.20 | 1.3 | 1.3899999 | 1.3 | 15007 |
| 1736811300 | 1.29 | -0.05 | -3.73 | 1.34 | 1.37 | 1.2401 | 19864 |
| 1736552100 | 1.34 | -0.01 | -0.74 | 1.3311 | 1.36 | 1.31 | 12176 |
| 1736379300 | 1.35 | -0.03 | -2.17 | 1.36 | 1.43 | 1.32 | 30342 |
| 1736292900 | 1.3799999 | -0.04 | -2.82 | 1.4239 | 1.43 | 1.3 | 32223 |
| 1736206500 | 1.42 | -0.03 | -2.07 | 1.485 | 1.58 | 1.37 | 90645 |
| 1735947300 | 1.45 | 0.08 | 5.84 | 1.4199 | 1.49 | 1.3899999 | 51343 |
| 1735860900 | 1.37 | 0.03 | 2.24 | 1.35 | 1.3799999 | 1.32 | 78295 |
| 1735688100 | 1.34 | -0.11 | -7.59 | 1.44 | 1.5 | 1.33 | 65681 |
| 1735601700 | 1.45 | 0.22 | 17.79 | 1.23 | 1.48 | 1.19 | 130818 |
| 1735342500 | 1.231 | -0.02 | -1.44 | 1.2697 | 1.2697 | 1.1901 | 27408 |
| 1735256100 | 1.249 | 0.04 | 3.22 | 1.21 | 1.25 | 1.21 | 65528 |
| 1735077840 | 1.21 | 0.05 | 4.31 | 1.17 | 1.2499 | 1.17 | 18563 |
| 1734996900 | 1.16 | 0.06 | 5.45 | 1.1299999 | 1.17 | 1.09 | 60492 |
| 1734737700 | 1.1 | 0.04 | 3.77 | 1.06 | 1.12 | 1.06 | 24218 |
| 1734651300 | 1.06 | 0 | 0.00 | 1.08 | 1.08 | 1.02 | 24340 |
| 1734564900 | 1.06 | -0.08 | -7.02 | 1.1399999 | 1.1399999 | 1.06 | 85846 |
| 1734478500 | 1.1399999 | -0.01 | -0.87 | 1.17 | 1.171 | 1.12 | 24037 |
| 1734392100 | 1.15 | -0.02 | -1.78 | 1.1599 | 1.185 | 1.1399999 | 19366 |
| 1734132900 | 1.1708 | 0.02 | 1.81 | 1.1399999 | 1.1858 | 1.1399999 | 14499 |
| 1734046500 | 1.15 | -0.07 | -5.74 | 1.22 | 1.229 | 1.1299999 | 38310 |
| 1733960100 | 1.22 | -0.05 | -3.94 | 1.29 | 1.29 | 1.1399999 | 28141 |
| 1733873700 | 1.27 | -0.05 | -3.79 | 1.32 | 1.325 | 1.26 | 13280 |
| 1733787300 | 1.32 | 0 | 0.00 | 1.31 | 1.4 | 1.272 | 12030 |
| 1733528100 | 1.32 | 0.04 | 3.13 | 1.245 | 1.3899999 | 1.1486 | 53930 |
| 1733441700 | 1.28 | 0.04 | 3.23 | 1.25 | 1.2999 | 1.24 | 20451 |
| 1733355300 | 1.24 | -0.03 | -2.36 | 1.27 | 1.34 | 1.2 | 15606 |
| 1733268900 | 1.27 | -0.09 | -6.62 | 1.3899999 | 1.426 | 1.22 | 23560 |
| 1733182500 | 1.36 | 0.02 | 1.49 | 1.3 | 1.41 | 1.3 | 29778 |
| 1732917840 | 1.34 | 0 | 0.00 | 1.3575 | 1.3575 | 1.3001 | 7055 |
| 1732750500 | 1.34 | 0.07 | 5.51 | 1.27 | 1.3943 | 1.27 | 62813 |
| 1732664100 | 1.27 | 0.16 | 14.41 | 1.1399999 | 1.3 | 1.135 | 86625 |
| 1732577700 | 1.11 | 0 | 0.00 | 1.105 | 1.17 | 1.1 | 28793 |
| 1732318500 | 1.11 | -0.02 | -1.77 | 1.1286 | 1.1299999 | 1.1 | 10993 |
| 1732232100 | 1.1299999 | 0.05 | 4.63 | 1.08 | 1.1299999 | 1.08 | 10428 |
| 1732145700 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1007 | 1.07 | 12918 |
| 1732059300 | 1.09 | -0.01 | -0.91 | 1.09 | 1.11 | 1.05 | 37819 |
| 1731972900 | 1.1 | -0.01 | -0.90 | 1.1299999 | 1.1399999 | 1.09 | 47806 |
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
