Premium
Masonglory Ltd (MSGY)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0181 | -3.77397831526 | 0.4796 | 0.53 | 0.4003 | 100073 | 0.48402582 | CS |
| 4 | -0.1485 | -24.3442622951 | 0.61 | 0.8 | 0.4003 | 696592 | 0.57290704 | CS |
| 12 | -0.0385 | -7.7 | 0.5 | 0.88 | 0.398 | 912932 | 0.53204565 | CS |
| 26 | -2.2485 | -82.9704797048 | 2.71 | 6.6 | 0.3606 | 903923 | 1.73546139 | CS |
| 52 | -3.5385 | -88.4625 | 4 | 22.2 | 0.3606 | 709995 | 2.92286781 | CS |
| 156 | -3.5385 | -88.4625 | 4 | 22.2 | 0.3606 | 709995 | 2.92286781 | CS |
| 260 | -3.5385 | -88.4625 | 4 | 22.2 | 0.3606 | 709995 | 2.92286781 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 0.4615 | -0.0075 | -1.60 | 0.48 | 0.4997 | 0.46 | 42637 |
| 1783377300 | 0.469 | 0.0006 | 0.13 | 0.468 | 0.52 | 0.4601 | 74770 |
| 1783031700 | 0.4684 | -0.0513 | -9.87 | 0.5205 | 0.5205 | 0.4003 | 156097 |
| 1782945300 | 0.5197 | 0.0265 | 5.37 | 0.4796 | 0.53 | 0.4734 | 126788 |
| 1782858900 | 0.4932 | 0 | 0.00 | 0.49 | 0.524051 | 0.4703 | 229148 |
| 1782772500 | 0.4932 | 0.0132 | 2.75 | 0.4999 | 0.5138 | 0.48801 | 65743 |
| 1782513300 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.47 | 74712 |
| 1782426900 | 0.5 | -0.0203 | -3.90 | 0.5278 | 0.5354 | 0.5 | 68737 |
| 1782340500 | 0.5203 | -0.0243 | -4.46 | 0.5292 | 0.5499 | 0.52 | 94006 |
| 1782254100 | 0.5446 | -0.0254 | -4.46 | 0.5644 | 0.572674 | 0.5411 | 146193 |
| 1782167700 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.57555 | 0.552 | 87982 |
| 1781822100 | 0.58 | -0.0166 | -2.78 | 0.5806 | 0.599 | 0.5301 | 391276 |
| 1781735700 | 0.5966 | 0.0122 | 2.09 | 0.5612 | 0.6274999 | 0.5612 | 658139 |
| 1781649300 | 0.5844 | 0.0208 | 3.69 | 0.5568 | 0.8 | 0.51 | 7888826 |
| 1781562900 | 0.5636 | 0.0526 | 10.29 | 0.5112 | 0.5707 | 0.5111 | 271311 |
| 1781303700 | 0.511 | -0.051 | -9.07 | 0.5699999 | 0.5735 | 0.5 | 421221 |
| 1781217300 | 0.562 | -0.0188 | -3.24 | 0.584 | 0.63 | 0.54 | 734027 |
| 1781130900 | 0.5808 | -0.0178 | -2.97 | 0.61 | 0.675 | 0.5525 | 1007050 |
| 1781044500 | 0.5986 | 0.0578001 | 10.69 | 0.5717 | 0.88 | 0.5029 | 9872129 |
| 1780958100 | 0.5407999 | 0.0567999 | 11.74 | 0.4895 | 0.74 | 0.44 | 6346146 |
| 1780698900 | 0.484 | 0.004 | 0.83 | 0.4687 | 0.574 | 0.45 | 1570943 |
| 1780612500 | 0.48 | 0.0012 | 0.25 | 0.4644 | 0.48 | 0.451 | 93475 |
| 1780526100 | 0.4788 | -0.0102 | -2.09 | 0.474 | 0.4798 | 0.45301 | 146406 |
| 1780439700 | 0.489 | -0.0332 | -6.36 | 0.5084999 | 0.52 | 0.45 | 356418 |
| 1780353300 | 0.5222 | 0.0672 | 14.77 | 0.455 | 0.681 | 0.455 | 2889718 |
| 1780094100 | 0.455 | -0.0159 | -3.38 | 0.48 | 0.4999 | 0.455 | 91965 |
| 1780007700 | 0.4709 | 0.0069 | 1.49 | 0.477574 | 0.51 | 0.4709 | 115677 |
| 1779921300 | 0.464 | -0.007 | -1.49 | 0.4802 | 0.5195999 | 0.464 | 148607 |
| 1779834900 | 0.471 | 0.007 | 1.51 | 0.46 | 0.515 | 0.455 | 585480 |
| 1779489300 | 0.464 | -0.003 | -0.64 | 0.467 | 0.4799 | 0.4472 | 118257 |
| 1779402900 | 0.467 | 0.0223 | 5.01 | 0.4379 | 0.47 | 0.43393 | 137468 |
| 1779316500 | 0.4447 | -0.0077 | -1.70 | 0.445 | 0.4866 | 0.43 | 193621 |
| 1779230100 | 0.4524 | -0.0207 | -4.38 | 0.48 | 0.53 | 0.4325 | 557178 |
| 1779143700 | 0.4731 | -0.0899 | -15.97 | 0.4905 | 0.51 | 0.4673 | 192317 |
| 1778884500 | 0.5629999 | 0.0349999 | 6.63 | 0.524 | 0.58 | 0.5 | 699394 |
| 1778798100 | 0.528 | 0.098 | 22.79 | 0.4783 | 0.56 | 0.46 | 2312560 |
| 1778711700 | 0.43 | -0.0193 | -4.30 | 0.4454 | 0.4668 | 0.43 | 1768134 |
| 1778625300 | 0.4493 | 0.0169 | 3.91 | 0.421 | 0.46 | 0.398 | 323224 |
| 1778538900 | 0.4324 | -0.0206 | -4.55 | 0.458 | 0.48 | 0.431 | 379565 |
| 1778279700 | 0.453 | -0.0054 | -1.18 | 0.477 | 0.73 | 0.4213 | 8102729 |
| 1778193300 | 0.4584 | -0.0016 | -0.35 | 0.4832 | 0.4899 | 0.4554 | 84673 |
| 1778106900 | 0.46 | -0.0048 | -1.03 | 0.4795 | 0.4857 | 0.46 | 50216 |
| 1778020500 | 0.4648 | -0.0071 | -1.50 | 0.498 | 0.4986 | 0.4616 | 75128 |
| 1777934100 | 0.4719 | 0.0114 | 2.48 | 0.458 | 0.4979 | 0.458 | 44362 |
| 1777674900 | 0.4605 | -0.0141 | -2.97 | 0.468 | 0.4885 | 0.4557 | 105336 |
| 1777588500 | 0.4746 | -0.0002 | -0.04 | 0.4653 | 0.492 | 0.465 | 72785 |
| 1777502100 | 0.4748 | -0.007 | -1.45 | 0.4906 | 0.5373 | 0.4601 | 397263 |
| 1777415700 | 0.4818 | -0.0062 | -1.27 | 0.489 | 0.5098 | 0.48 | 79104 |
| 1777329300 | 0.488 | -0.0218 | -4.28 | 0.5029 | 0.5094999 | 0.4873 | 58721 |
| 1777070100 | 0.5098 | -0.0171 | -3.25 | 0.515 | 0.5205999 | 0.4921 | 82186 |
| 1776983700 | 0.5269 | -0.0098 | -1.83 | 0.5221 | 0.5299 | 0.5006 | 38966 |
| 1776897300 | 0.5367 | 0.035 | 6.98 | 0.4935 | 0.5457999 | 0.4875 | 165355 |
| 1776810900 | 0.5017 | -0.002 | -0.40 | 0.4928 | 0.5195999 | 0.4881 | 46033 |
| 1776724500 | 0.5037 | -0.0111 | -2.16 | 0.5148 | 0.519 | 0.492 | 71508 |
| 1776465300 | 0.5148 | -0.0223 | -4.15 | 0.5011 | 0.5299 | 0.4816 | 139484 |
| 1776378900 | 0.5371 | 0.0121 | 2.30 | 0.5101 | 0.5492 | 0.48 | 201499 |
| 1776292500 | 0.525 | 0.0168 | 3.31 | 0.5 | 0.595 | 0.4644 | 782381 |
| 1776206100 | 0.5082 | -0.0135 | -2.59 | 0.5124 | 0.5646 | 0.49 | 236396 |
| 1776119700 | 0.5217 | 0.015 | 2.96 | 0.4966 | 0.56 | 0.4851 | 235129 |
| 1775860500 | 0.5067 | 0.0135 | 2.74 | 0.481539 | 0.5298 | 0.48 | 377306 |
| 1775774100 | 0.4932 | 0.0522 | 11.84 | 0.4509 | 0.5091 | 0.44 | 282852 |
| 1775687700 | 0.441 | -0.011 | -2.43 | 0.4599 | 0.4707 | 0.434401 | 118376 |
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.
