Premium
MSP Recovery Inc (MSPRZ)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1741991700 | 0.02 | -0.0298 | -59.84 | 0.02 | 0.02 | 0.02 | 500 |
| 1741905300 | 0.0497999 | 0 | 0.00 | 0.02 | 0.0497999 | 0.02 | 7 |
| 1741818900 | 0.0497999 | 0.0103999 | 26.40 | 0.038 | 0.0497999 | 0.038 | 9063 |
| 1741732500 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 0 |
| 1741646100 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 0 |
| 1741390500 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 0 |
| 1741304100 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 0 |
| 1741217700 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 0 |
| 1741131300 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 0 |
| 1741044900 | 0.0394 | 0.0211 | 115.30 | 0.0394 | 0.0394 | 0.0394 | 100 |
| 1740785700 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1740699300 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1740612900 | 0.0183 | -0.0117 | -39.00 | 0.0161 | 0.0216 | 0.0152 | 1000 |
| 1740526500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1740440100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1740180900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1740094500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1740008100 | 0.03 | 0.0001 | 0.33 | 0.03 | 0.03 | 0.0161 | 116249 |
| 1739921700 | 0.0299 | 0.0139 | 86.88 | 0.0299 | 0.0299 | 0.0299 | 130 |
| 1739576100 | 0.016 | 0 | 0.00 | 0.0395 | 0.0395 | 0.016 | 41 |
| 1739489700 | 0.016 | 0 | 0.00 | 0.0152 | 0.016 | 0.0152 | 327 |
| 1739403300 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 10 |
| 1739316900 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1739230500 | 0.016 | -0.0187 | -53.89 | 0.0158 | 0.016 | 0.0158 | 2000 |
| 1738971300 | 0.0347 | 0 | 0.00 | 0.0347 | 0.0347 | 0.0347 | 9 |
| 1738884900 | 0.0347 | 0 | 0.00 | 0.0344 | 0.0347 | 0.0344 | 18 |
| 1738798500 | 0.0347 | 0 | 0.00 | 0.0347 | 0.0347 | 0.0347 | 0 |
| 1738712100 | 0.0347 | 0 | 0.00 | 0.0347 | 0.0347 | 0.0347 | 4 |
| 1738625700 | 0.0347 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0347 | 1 |
| 1738366500 | 0.0347 | 0.0047 | 15.67 | 0.0396 | 0.04 | 0.0347 | 2180 |
| 1738280100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738193700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 499 |
| 1738107300 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 401 |
| 1738020900 | 0.03 | -0.0075 | -20.00 | 0.03 | 0.03 | 0.03 | 300 |
| 1737761700 | 0.0375 | 0.0006 | 1.63 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1737675300 | 0.0369 | 0 | 0.00 | 0.0369 | 0.0369 | 0.0369 | 0 |
| 1737588900 | 0.0369 | 0.0087 | 30.85 | 0.0296 | 0.04 | 0.0203 | 68167 |
| 1737502500 | 0.0282 | -0.0118 | -29.50 | 0.0400999 | 0.0400999 | 0.0282 | 3462 |
| 1737156900 | 0.04 | 0.0248 | 163.16 | 0.0396 | 0.04 | 0.0386 | 10760 |
| 1737070500 | 0.0152 | 0 | 0.00 | 0.0152 | 0.0152 | 0.0152 | 0 |
| 1736984100 | 0.0152 | -0.0198 | -56.57 | 0.0152 | 0.0152 | 0.0152 | 200 |
| 1736897700 | 0.035 | -0.0046 | -11.62 | 0.0391 | 0.0391 | 0.035 | 152 |
| 1736811300 | 0.0396 | 0.0175 | 79.19 | 0.0396 | 0.0396 | 0.0396 | 100 |
| 1736552100 | 0.0221 | -0.0029 | -11.60 | 0.0205 | 0.0221 | 0.01501 | 9263 |
| 1736379300 | 0.025 | 0 | 0.00 | 0.0396 | 0.0396 | 0.025 | 65 |
| 1736292900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1 |
| 1736206500 | 0.025 | -0.0049 | -16.39 | 0.03 | 0.0395 | 0.025 | 3003 |
| 1735947300 | 0.0299 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0299 | 2 |
| 1735860900 | 0.0299 | -0.0191 | -38.98 | 0.033 | 0.033 | 0.027972 | 85336 |
| 1735688100 | 0.049 | 0 | 0.00 | 0.0201 | 0.0492999 | 0.0201 | 480 |
| 1735601700 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 2 |
| 1735342500 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1735256100 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 2 |
| 1735077840 | 0.049 | 0.029 | 145.00 | 0.049 | 0.049 | 0.049 | 1 |
| 1734996900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734737700 | 0.02 | 0 | 0.00 | 0.0201 | 0.0201 | 0.02 | 50 |
| 1734651300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734564900 | 0.02 | -0.0015 | -6.98 | 0.0212 | 0.03 | 0.02 | 13415 |
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
