Premium
Maison Solutions Inc (MSS)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 6.89655172414 | 1.16 | 1.32 | 1.15 | 165659 | 1.23709459 | CS |
| 4 | 0.33 | 36.2637362637 | 0.91 | 1.74 | 0.91 | 1401639 | 1.15078086 | CS |
| 12 | -0.04 | -3.125 | 1.28 | 1.74 | 0.8539 | 461934 | 1.14378164 | CS |
| 26 | -0.11 | -8.14814814815 | 1.35 | 1.89 | 0.6005 | 1222898 | 1.39799213 | CS |
| 52 | 0.11 | 9.73451327434 | 1.13 | 1.98 | 0.6005 | 689079 | 1.39649822 | CS |
| 156 | -2.76 | -69 | 4 | 22.97 | 0.6005 | 760391 | 3.50590707 | CS |
| 260 | -2.76 | -69 | 4 | 22.97 | 0.6005 | 760391 | 3.50590707 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 1.3 | 0.06 | 4.84 | 1.25 | 1.32 | 1.2 | 101941 |
| 1735860900 | 1.24 | 0.02 | 1.64 | 1.185 | 1.28 | 1.17 | 111859 |
| 1735688100 | 1.22 | -0.01 | -0.81 | 1.23 | 1.26 | 1.18 | 137420 |
| 1735601700 | 1.23 | -0.02 | -1.60 | 1.21 | 1.29 | 1.2 | 162553 |
| 1735342500 | 1.25 | 0.09 | 7.76 | 1.152 | 1.28 | 1.1504 | 242398 |
| 1735256100 | 1.16 | 0.05 | 4.50 | 1.11 | 1.2 | 1.04 | 185788 |
| 1735077840 | 1.11 | 0 | 0.00 | 1.08 | 1.16 | 1.08 | 210227 |
| 1734996900 | 1.11 | -0.07 | -5.93 | 1.1400999 | 1.19 | 1.1 | 147170 |
| 1734737700 | 1.18 | 0.11 | 10.28 | 1.0802 | 1.24 | 1.08 | 495765 |
| 1734651300 | 1.07 | -0.14 | -11.57 | 1.221 | 1.3 | 1.065 | 605112 |
| 1734564900 | 1.21 | 0.05 | 4.31 | 1.22 | 1.35 | 1.0401 | 1792839 |
| 1734478500 | 1.16 | 0.14 | 13.73 | 1.37 | 1.74 | 1.1399999 | 18806821 |
| 1734392100 | 1.02 | 0.05 | 5.09 | 0.976 | 1.04 | 0.976 | 1977872 |
| 1734132900 | 0.9706 | -0.0694 | -6.67 | 1.041 | 1.0528 | 0.95 | 39167 |
| 1734046500 | 1.04 | 0.02 | 1.96 | 1.0441 | 1.21 | 1.04 | 60867 |
| 1733960100 | 1.02 | 0.04 | 3.96 | 0.9999 | 1.05 | 0.9999 | 18143 |
| 1733873700 | 0.9811 | 0.03 | 3.15 | 0.9511 | 0.9811 | 0.9511 | 9124 |
| 1733787300 | 0.9511 | 0.0011 | 0.12 | 0.94 | 1.04 | 0.9301 | 60707 |
| 1733528100 | 0.95 | 0.05 | 5.56 | 0.91 | 0.959 | 0.91 | 8919 |
| 1733441700 | 0.9 | -0.06 | -6.25 | 0.96 | 0.96 | 0.8979 | 37672 |
| 1733355300 | 0.96 | 0.002 | 0.21 | 0.93 | 0.98 | 0.92 | 13188 |
| 1733268900 | 0.958 | -0.002 | -0.21 | 0.9331 | 0.989899 | 0.8815 | 34403 |
| 1733182500 | 0.96 | 0.011 | 1.16 | 0.94 | 0.96 | 0.9301 | 9283 |
| 1732917840 | 0.949 | 0.029 | 3.15 | 0.9201 | 0.98 | 0.9201 | 23928 |
| 1732750500 | 0.92 | -0.0351 | -3.68 | 0.9521 | 0.968 | 0.92 | 19182 |
| 1732664100 | 0.9551 | -0.0048 | -0.50 | 0.960001 | 0.98 | 0.9301 | 11817 |
| 1732577700 | 0.9599 | 0.0299 | 3.22 | 0.93 | 0.984999 | 0.93 | 44753 |
| 1732318500 | 0.93 | -0.0496 | -5.06 | 0.98 | 0.98 | 0.93 | 13449 |
| 1732232100 | 0.9796 | 0.0246 | 2.58 | 1 | 1 | 0.94 | 6910 |
| 1732145700 | 0.955 | -0.0153 | -1.58 | 0.97 | 0.98 | 0.94 | 15408 |
| 1732059300 | 0.9703 | -0.0297 | -2.97 | 0.994899 | 1.01 | 0.9702 | 14934 |
| 1731972900 | 1 | 0.015 | 1.52 | 1 | 1.01 | 0.97 | 15247 |
| 1731713700 | 0.985 | 0.005 | 0.51 | 0.9801 | 0.9979 | 0.98 | 16782 |
| 1731627300 | 0.98 | -0.01 | -1.01 | 0.99 | 1.01 | 0.9601 | 33302 |
| 1731540900 | 0.99 | -0.025 | -2.46 | 0.95 | 0.998 | 0.94 | 44061 |
| 1731454500 | 1.0149999 | 0 | 0.50 | 1.03 | 1.03 | 1.01 | 17793 |
| 1731368100 | 1.01 | 0.02 | 2.36 | 1.0432999 | 1.0432999 | 0.9867 | 18379 |
| 1731108900 | 0.9867 | -0.0633 | -6.03 | 1.05 | 1.0552999 | 0.9 | 37896 |
| 1731022500 | 1.05 | 0.04 | 3.96 | 1.03 | 1.1399999 | 1.03 | 41769 |
| 1730936100 | 1.01 | 0.05 | 5.21 | 0.9191 | 1.04 | 0.9191 | 27853 |
| 1730849700 | 0.96 | 0.04 | 4.35 | 0.94 | 0.9709 | 0.9201 | 38838 |
| 1730763300 | 0.92 | 0.015 | 1.66 | 0.8815 | 0.9378 | 0.8815 | 20938 |
| 1730500500 | 0.905 | 0.0046 | 0.51 | 0.88 | 0.905 | 0.88 | 25803 |
| 1730414100 | 0.9004 | -0.0148 | -1.62 | 0.9101 | 0.959999 | 0.8868 | 9226 |
| 1730327700 | 0.9152 | 0.0282 | 3.18 | 0.887 | 0.968 | 0.88 | 47271 |
| 1730241300 | 0.887 | -0.083 | -8.56 | 0.97 | 0.9799 | 0.8539 | 77342 |
| 1730154900 | 0.97 | -0.014 | -1.42 | 0.97 | 0.98499 | 0.9501 | 17806 |
| 1729895700 | 0.984 | -0.026 | -2.57 | 0.9665 | 1.00325 | 0.96 | 36954 |
| 1729809300 | 1.01 | -0.01 | -0.98 | 1.01 | 1.0499 | 0.975 | 51852 |
| 1729722900 | 1.02 | -0.08 | -7.27 | 1.095 | 1.1065 | 1 | 119323 |
| 1729636500 | 1.1 | 0 | 0.00 | 1.12 | 1.124 | 1.06 | 55011 |
| 1729550100 | 1.1 | -0.07 | -5.98 | 1.1399999 | 1.1399999 | 1.05 | 53414 |
| 1729290900 | 1.17 | 0.11 | 10.38 | 1.11 | 1.17 | 1.05 | 95589 |
| 1729204500 | 1.06 | -0.06 | -5.36 | 1.1 | 1.1399999 | 1 | 67669 |
| 1729118100 | 1.12 | 0 | 0.00 | 1.12 | 1.15 | 1.07 | 74132 |
| 1729031700 | 1.12 | -0.04 | -3.45 | 1.1399999 | 1.1892 | 1.12 | 59949 |
| 1728945300 | 1.16 | -0.04 | -3.33 | 1.21 | 1.22 | 1.11 | 91339 |
| 1728686100 | 1.2 | -0.05 | -4.00 | 1.28 | 1.31 | 1.15 | 84972 |
| 1728599700 | 1.25 | 0 | 0.00 | 1.25 | 1.3 | 1.2497 | 63375 |
| 1728513300 | 1.25 | -0.09 | -6.72 | 1.31 | 1.35 | 1.1901 | 107957 |
| 1728426900 | 1.34 | -0.07 | -4.96 | 1.4 | 1.4488 | 1.3 | 151199 |
| 1728340500 | 1.41 | 0.11 | 8.46 | 1.32 | 1.45 | 1.28 | 176670 |
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
