Premium
Maison Solutions Inc (MSS)
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 | -0.2223 | -26.8672951414 | 0.8274 | 0.8387 | 0.5618 | 12322545 | 0.65744276 | CS |
| 4 | -0.4549 | -42.9150943396 | 1.06 | 1.085 | 0.5618 | 2891411 | 0.66375424 | CS |
| 12 | 0.4611 | 320.208333333 | 0.144 | 2.06 | 0.1101 | 1378254 | 0.73488124 | CS |
| 26 | 0.278 | 84.9892999083 | 0.3271 | 2.06 | 0.1101 | 1422267 | 0.45519034 | CS |
| 52 | -0.2851 | -32.0265108964 | 0.8902 | 3.9599 | 0.1101 | 1414158 | 0.71701809 | CS |
| 156 | -3.3949 | -84.8725 | 4 | 22.97 | 0.1101 | 881227 | 1.8232535 | CS |
| 260 | -3.3949 | -84.8725 | 4 | 22.97 | 0.1101 | 881227 | 1.8232535 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 0.635 | 0.018 | 2.92 | 0.5854 | 0.64 | 0.585 | 288463 |
| 1783636500 | 0.617 | -0.001 | -0.16 | 0.5975 | 0.6418 | 0.5881999 | 368718 |
| 1783550100 | 0.618 | 0.0162 | 2.69 | 0.5788 | 0.6222 | 0.5733 | 638826 |
| 1783463700 | 0.6018 | -0.0582 | -8.82 | 0.596 | 0.62 | 0.5618 | 1432322 |
| 1783377300 | 0.66 | -0.0593 | -8.24 | 0.8274 | 0.8387 | 0.6385499 | 46850314 |
| 1783031700 | 0.7193 | 0.0133 | 1.88 | 0.6848 | 0.74 | 0.68 | 182029 |
| 1782945300 | 0.706 | 0.0164 | 2.38 | 0.68 | 0.807399 | 0.67 | 333211 |
| 1782858900 | 0.6896 | 0.0351 | 5.36 | 0.6506 | 0.7090999 | 0.6505 | 72012 |
| 1782772500 | 0.6545 | -0.0267 | -3.92 | 0.68 | 0.6817 | 0.646 | 76495 |
| 1782513300 | 0.6812 | 0.0282 | 4.32 | 0.65 | 0.7 | 0.636 | 65456 |
| 1782426900 | 0.653 | -0.0563 | -7.94 | 0.7023 | 0.7257 | 0.6511 | 145660 |
| 1782340500 | 0.7093 | -0.0083 | -1.16 | 0.7060999 | 0.740851 | 0.6988 | 105946 |
| 1782254100 | 0.7176 | -0.0425 | -5.59 | 0.731 | 0.7698 | 0.7176 | 69657 |
| 1782167700 | 0.7601 | 0.0294 | 4.02 | 0.7338 | 0.7799 | 0.6524 | 278914 |
| 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 |
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.
