Premium
MSP Recovery Inc (MSPR)
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 | 0.15 | 7.73195876289 | 1.94 | 2.1947 | 1.65 | 237407 | 1.89308348 | CS |
| 4 | 0.49 | 30.625 | 1.6 | 2.63 | 1.5601 | 497209 | 1.94116846 | CS |
| 12 | 0.49 | 30.625 | 1.6 | 2.63 | 1.5601 | 162879 | 1.94116846 | CS |
| 26 | 0.49 | 30.625 | 1.6 | 2.63 | 1.5601 | 74386 | 1.94116846 | CS |
| 52 | 0.49 | 30.625 | 1.6 | 2.63 | 1.5601 | 37488 | 1.94116846 | CS |
| 156 | -3.16 | -60.1904761905 | 5.25 | 5.89 | 0.9101 | 223614 | 1.84490922 | CS |
| 260 | -3.16 | -60.1904761905 | 5.25 | 5.89 | 0.9101 | 223614 | 1.84490922 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 2.1 | 0.04 | 1.94 | 2.17 | 2.17 | 1.95 | 154611 |
| 1735256100 | 2.06 | 0.18 | 9.57 | 1.86 | 2.1947 | 1.83 | 318127 |
| 1735077840 | 1.88 | 0.13 | 7.43 | 1.81 | 1.9 | 1.7501 | 178821 |
| 1734996900 | 1.75 | -0.04 | -2.23 | 1.75 | 1.82 | 1.7 | 104221 |
| 1734737700 | 1.79 | -0.12 | -6.28 | 1.89 | 1.97 | 1.65 | 352163 |
| 1734651300 | 1.91 | 0.17 | 9.77 | 1.79 | 2.0099999 | 1.75 | 293475 |
| 1734564900 | 1.74 | -0.2 | -10.31 | 2 | 2.0299999 | 1.6729 | 1263033 |
| 1734478500 | 1.94 | 0.27 | 16.17 | 1.69 | 2.04 | 1.6 | 4487321 |
| 1734392100 | 1.67 | -0.11 | -6.18 | 1.68 | 1.73 | 1.5601 | 219032 |
| 1734132900 | 1.78 | -0.03 | -1.66 | 1.92 | 1.92 | 1.7 | 167464 |
| 1734046500 | 1.81 | -0.47 | -20.61 | 2.3 | 2.35 | 1.77 | 476544 |
| 1733960100 | 2.2799999 | 0.26 | 12.87 | 1.99 | 2.38 | 1.85 | 451933 |
| 1733873700 | 2.02 | -0.28 | -12.17 | 2.17 | 2.22 | 1.75 | 462445 |
| 1733787300 | 2.3 | 0.7 | 43.75 | 2.4 | 2.7696 | 2.15 | 769084 |
| 1733528100 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1733441700 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1733355300 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1733268900 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1733182500 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1732917840 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1732750500 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1732664100 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1732577700 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1732318500 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1732232100 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1732145700 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1732059300 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1731972900 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1731713700 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1731627300 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1731540900 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1731454500 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1731368100 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1731108900 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1731022500 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1730936100 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1730849700 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1730763300 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1730500500 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1730414100 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1730327700 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1730241300 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1730154900 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1729895700 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1729809300 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1729722900 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1729636500 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1729550100 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1729290900 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1729204500 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1729118100 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1729031700 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1728945300 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1728686100 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1728599700 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1728513300 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1728426900 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1728340500 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1728081300 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1727994900 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1727908500 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1727822100 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1727735700 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
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
