Premium
Maison Solutions Inc (MSS)
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 | -0.2216 | -22.16 | 1 | 1.15 | 0.7162 | 386383 | 0.92513815 | CS |
| 4 | -0.1721 | -18.1062598632 | 0.9505 | 1.92 | 0.7162 | 878393 | 1.0220439 | CS |
| 12 | 0.6354 | 444.335664336 | 0.143 | 2.06 | 0.1101 | 676688 | 0.66067901 | CS |
| 26 | 0.4284 | 122.4 | 0.35 | 2.06 | 0.1101 | 1204635 | 0.38080803 | CS |
| 52 | -0.0866 | -10.0115606936 | 0.865 | 3.83 | 0.1101 | 1204910 | 0.72715258 | CS |
| 156 | -3.2216 | -80.54 | 4 | 22.97 | 0.1101 | 818616 | 1.93455398 | CS |
| 260 | -3.2216 | -80.54 | 4 | 22.97 | 0.1101 | 818616 | 1.93455398 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 0.7307 | -0.0388 | -5.04 | 0.7571 | 0.8038999 | 0.72 | 143394 |
| 1781735700 | 0.7695 | -0.0305 | -3.81 | 0.776 | 0.79965 | 0.7161999 | 330419 |
| 1781649300 | 0.8 | -0.079 | -8.99 | 0.87 | 0.876693 | 0.7901 | 317612 |
| 1781562900 | 0.879 | -0.0909 | -9.37 | 0.9699 | 0.998899 | 0.8101 | 344435 |
| 1781303700 | 0.9699 | -0.1001 | -9.36 | 1.06 | 1.085 | 0.91 | 289984 |
| 1781217300 | 1.07 | 0.07 | 7.04 | 1 | 1.15 | 0.98 | 649464 |
| 1781130900 | 0.9996 | -0.0104 | -1.03 | 1.02 | 1.04 | 0.9143 | 607264 |
| 1781044500 | 1.01 | 0.04 | 4.13 | 1.02 | 1.92 | 0.88 | 9367191 |
| 1780958100 | 0.9699 | -0.0801 | -7.63 | 1.04 | 1.05 | 0.903 | 370755 |
| 1780698900 | 1.05 | -0.09 | -7.89 | 1.17 | 1.17 | 1.01 | 212435 |
| 1780612500 | 1.1399999 | 0.02 | 1.79 | 1.15 | 1.25 | 1.08 | 560792 |
| 1780526100 | 1.12 | -0.01 | -0.88 | 1.16 | 1.32 | 1.07 | 1716845 |
| 1780439700 | 1.1299999 | 0.18 | 18.93 | 0.92 | 1.15 | 0.919899 | 1191373 |
| 1780353300 | 0.9501 | 0.0351 | 3.84 | 0.98 | 0.98 | 0.9025 | 75792 |
| 1780094100 | 0.915 | -0.105 | -10.29 | 0.9875 | 0.9875 | 0.91025 | 67132 |
| 1780007700 | 1.02 | 0.06 | 6.25 | 0.95 | 1.03 | 0.9385 | 61730 |
| 1779921300 | 0.96 | 0.0069 | 0.72 | 0.9491 | 0.9916 | 0.93 | 56119 |
| 1779834900 | 0.9531 | -0.0324 | -3.29 | 0.9788 | 1.06 | 0.9335 | 70760 |
| 1779489300 | 0.9855 | 0.0005 | 0.05 | 0.98 | 1.03 | 0.970699 | 66174 |
| 1779402900 | 0.985 | 0.045 | 4.79 | 0.9505 | 1.15 | 0.9505 | 333183 |
| 1779316500 | 0.94 | -0.0294 | -3.03 | 0.95 | 1.05 | 0.9171 | 49969 |
| 1779230100 | 0.9694 | -0.0214 | -2.16 | 0.9908 | 1.04 | 0.9215 | 62831 |
| 1779143700 | 0.9908 | -0.0342 | -3.34 | 1.03 | 1.05 | 0.98 | 59457 |
| 1778884500 | 1.025 | 0 | 0.49 | 1.04 | 1.1 | 0.99 | 150756 |
| 1778798100 | 1.02 | -0.04 | -3.77 | 1.05 | 1.1057999 | 0.9841 | 71976 |
| 1778711700 | 1.06 | -0.06 | -5.36 | 1.11 | 1.1516 | 1.04 | 61493 |
| 1778625300 | 1.12 | -0.1 | -8.20 | 1.2 | 1.26 | 1.08 | 149413 |
| 1778538900 | 1.22 | -0.03 | -2.40 | 1.23 | 1.26 | 1.2 | 88524 |
| 1778279700 | 1.25 | 0.03 | 2.46 | 1.22 | 1.2683 | 1.15 | 130317 |
| 1778193300 | 1.22 | -0.17 | -12.23 | 1.37 | 1.3727 | 1.2 | 179026 |
| 1778106900 | 1.3899999 | -0.11 | -7.33 | 1.45 | 2.06 | 1.31 | 1910012 |
| 1778020500 | 1.5 | 0.04 | 2.74 | 1.47 | 1.54 | 1.35 | 272059 |
| 1777934100 | 1.46 | 0.24 | 19.67 | 1.25 | 1.6298999 | 1.21 | 1110543 |
| 1777674900 | 1.22 | -0.01 | -0.81 | 1.21 | 1.28 | 1.21 | 22086 |
| 1777588500 | 1.23 | 0.01 | 0.82 | 1.215 | 1.23 | 1.178 | 151382 |
| 1777502100 | 1.22 | -0.05 | -3.94 | 1.28 | 1.28 | 1.1399999 | 75838 |
| 1777415700 | 1.27 | -0.01 | -0.78 | 1.27 | 1.37 | 1.25 | 68759 |
| 1777329300 | 1.28 | 0.11 | 9.40 | 1.18 | 1.28 | 1.12 | 78872 |
| 1777070100 | 1.17 | 0.04 | 3.82 | 1.15 | 1.25 | 1.09 | 98073 |
| 1776983700 | 1.127 | -0.06 | -4.65 | 1.23 | 1.23 | 1.101 | 75797 |
| 1776897300 | 1.182 | -0.19 | -13.72 | 1.389 | 1.431 | 1.1339999 | 269834 |
| 1776810900 | 1.37 | -0.09 | -6.36 | 1.5 | 1.5 | 1.3559999 | 82383 |
| 1776724500 | 1.463 | 0.05 | 3.39 | 1.431 | 1.526 | 1.40301 | 150152 |
| 1776465300 | 1.4149999 | 0.03 | 2.54 | 1.44 | 1.45 | 1.383 | 53499 |
| 1776378900 | 1.38 | -0.09 | -5.80 | 1.436 | 1.449 | 1.373 | 76050 |
| 1776292500 | 1.4649999 | 0.07 | 4.72 | 1.48 | 1.4829999 | 1.4 | 71836 |
| 1776206100 | 1.399 | -0.14 | -8.86 | 1.557 | 1.6179999 | 1.395 | 138015 |
| 1776119700 | 1.535 | 0.08 | 5.64 | 1.48 | 1.6 | 1.3759999 | 157671 |
| 1775860500 | 1.453 | 0.06 | 4.38 | 1.399 | 1.51 | 1.368 | 23190 |
| 1775774100 | 1.3919999 | -0.08 | -5.31 | 1.403 | 1.453 | 1.37 | 73778 |
| 1775687700 | 1.47 | -0.01 | -0.81 | 1.52 | 1.5979999 | 1.4 | 88781 |
| 1775601300 | 1.482 | 0.04 | 2.77 | 1.403 | 1.555 | 1.401 | 175456 |
| 1775514900 | 1.442 | 0.08 | 6.03 | 1.4 | 1.471 | 1.396 | 23148 |
| 1775169300 | 1.36 | -0.02 | -1.38 | 1.41 | 1.41 | 1.328 | 15382 |
| 1775082900 | 1.379 | -0.07 | -4.70 | 1.48 | 1.48 | 1.379 | 67414 |
| 1774996500 | 1.447 | 0.1 | 7.26 | 1.347 | 1.46 | 1.289 | 51869 |
| 1774910100 | 1.349 | -0.12 | -8.17 | 1.38 | 1.4649899 | 1.224 | 101549 |
| 1774650900 | 1.469 | -0.01 | -0.47 | 1.476 | 1.49 | 1.3839999 | 42920 |
| 1774564500 | 1.476 | 0 | 0.00 | 1.43 | 1.476 | 1.355 | 38198 |
| 1774478100 | 1.476 | 0.01 | 0.68 | 1.4 | 1.476 | 1.342 | 38803 |
| 1774391700 | 1.466 | 0.01 | 1.03 | 1.45 | 1.525 | 1.367 | 67077 |
| 1774305300 | 1.451 | -0.09 | -5.84 | 1.4849999 | 1.4979999 | 1.3759999 | 124012 |
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.
