Premium
Microvision Inc (MVIS)
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 | -0.0145 | -3.81177707676 | 0.3804 | 0.4098 | 0.3514 | 8628068 | 0.37342495 | CS |
| 4 | -0.2658 | -42.0769352541 | 0.6317 | 0.672399 | 0.3414 | 9428322 | 0.42999906 | CS |
| 12 | -0.2341 | -39.0166666667 | 0.6 | 0.7971 | 0.3414 | 6688483 | 0.54428043 | CS |
| 26 | -0.6 | -62.118231701 | 0.9659 | 1.015 | 0.3414 | 5921660 | 0.62936443 | CS |
| 52 | -0.7541 | -67.3303571429 | 1.12 | 1.73 | 0.3414 | 6008277 | 0.90602179 | CS |
| 156 | -3.9041 | -91.4309133489 | 4.27 | 4.76 | 0.3414 | 4232655 | 1.30857657 | CS |
| 260 | -17.2841 | -97.9269121813 | 17.65 | 18.93 | 0.3414 | 4094306 | 3.37688055 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 0.3642 | -0.0083 | -2.23 | 0.39 | 0.39 | 0.3583 | 14729270 |
| 1781735700 | 0.3725 | -0.0074 | -1.95 | 0.3766 | 0.3995 | 0.368 | 5192891 |
| 1781649300 | 0.3799 | -0.0052 | -1.35 | 0.3896 | 0.3997 | 0.371 | 5703936 |
| 1781562900 | 0.3851 | 0.0228 | 6.29 | 0.3804 | 0.4098 | 0.3804 | 8886173 |
| 1781303700 | 0.3623 | 0.0031 | 0.86 | 0.3615 | 0.3929 | 0.36 | 5657454 |
| 1781217300 | 0.3592 | -0.0074 | -2.02 | 0.3701 | 0.3799 | 0.3414 | 6068611 |
| 1781130900 | 0.3666 | 0.0073 | 2.03 | 0.3580999 | 0.4099999 | 0.35 | 18514684 |
| 1781044500 | 0.3593 | -0.0268 | -6.94 | 0.39 | 0.39 | 0.347201 | 14198477 |
| 1780958100 | 0.3861 | -0.0044 | -1.13 | 0.4099 | 0.4099 | 0.385 | 5473417 |
| 1780698900 | 0.3905 | -0.0396 | -9.21 | 0.4301 | 0.4301 | 0.385 | 7470034 |
| 1780612500 | 0.4301 | 0.0032 | 0.75 | 0.423 | 0.4449 | 0.4005 | 6504044 |
| 1780526100 | 0.4269 | 0.016 | 3.89 | 0.4261 | 0.44 | 0.381 | 11647688 |
| 1780439700 | 0.4109 | -0.1933 | -31.99 | 0.5245 | 0.5289 | 0.39995 | 29056156 |
| 1780353300 | 0.6042 | -0.0025 | -0.41 | 0.61 | 0.6151 | 0.5987 | 5400243 |
| 1780094100 | 0.6067 | -0.0281 | -4.43 | 0.6283 | 0.6283 | 0.59 | 7069019 |
| 1780007700 | 0.6348 | -0.0049 | -0.77 | 0.643 | 0.643 | 0.5923 | 5991829 |
| 1779921300 | 0.6397 | -0.0131 | -2.01 | 0.655 | 0.66 | 0.623 | 4164898 |
| 1779834900 | 0.6528 | 0.0297 | 4.77 | 0.6317 | 0.672399 | 0.6036 | 7980972 |
| 1779489300 | 0.6231 | 0.0221 | 3.68 | 0.6018 | 0.64 | 0.595001 | 5788080 |
| 1779402900 | 0.601 | 0.0114 | 1.93 | 0.5815 | 0.6096 | 0.58 | 4530030 |
| 1779316500 | 0.5896 | 0.0248 | 4.39 | 0.5715 | 0.6 | 0.556 | 4211138 |
| 1779230100 | 0.5648 | 0.0079001 | 1.42 | 0.56 | 0.5679999 | 0.535 | 4219495 |
| 1779143700 | 0.5568999 | 0.0001 | 0.02 | 0.56 | 0.5647 | 0.54005 | 7808161 |
| 1778884500 | 0.5568 | -0.0427 | -7.12 | 0.597 | 0.599 | 0.526 | 21650273 |
| 1778798100 | 0.5995 | -0.1605 | -21.12 | 0.705 | 0.725 | 0.5806 | 27391407 |
| 1778711700 | 0.76 | 0.0628 | 9.01 | 0.7177 | 0.7971 | 0.68 | 12765401 |
| 1778625300 | 0.6972 | -0.0286 | -3.94 | 0.7324 | 0.7324 | 0.66 | 7092115 |
| 1778538900 | 0.7258 | 0.0573 | 8.57 | 0.6899999 | 0.7723 | 0.673 | 13454794 |
| 1778279700 | 0.6685 | 0.0561 | 9.16 | 0.6303 | 0.6846 | 0.6006 | 5278421 |
| 1778193300 | 0.6124 | -0.0428 | -6.53 | 0.6518 | 0.6554 | 0.6106 | 5051719 |
| 1778106900 | 0.6552 | -0.0143 | -2.14 | 0.67 | 0.6724 | 0.6303 | 4622673 |
| 1778020500 | 0.6695 | 0.0035 | 0.53 | 0.6637999 | 0.6802 | 0.65 | 2814300 |
| 1777934100 | 0.666 | 0.0053 | 0.80 | 0.65 | 0.684 | 0.6405 | 3071186 |
| 1777674900 | 0.6607 | 0.0043 | 0.66 | 0.6606 | 0.669 | 0.6427 | 2060460 |
| 1777588500 | 0.6564 | 0.0197 | 3.09 | 0.64 | 0.6666 | 0.6206 | 4019015 |
| 1777502100 | 0.6367 | -0.0145 | -2.23 | 0.6511 | 0.6691 | 0.63 | 2391458 |
| 1777415700 | 0.6512 | 0.0306 | 4.93 | 0.615 | 0.659799 | 0.6 | 6134998 |
| 1777329300 | 0.6206 | -0.0317 | -4.86 | 0.6523 | 0.66 | 0.6206 | 3869634 |
| 1777070100 | 0.6523 | 0.0183 | 2.89 | 0.65 | 0.682 | 0.63495 | 3998071 |
| 1776983700 | 0.634 | -0.0433 | -6.39 | 0.672 | 0.68 | 0.63 | 3368456 |
| 1776897300 | 0.6773 | 0.0263 | 4.04 | 0.658 | 0.685 | 0.6524 | 3058263 |
| 1776810900 | 0.651 | -0.0485 | -6.93 | 0.7 | 0.7199 | 0.649201 | 3969511 |
| 1776724500 | 0.6995 | 0.0411 | 6.24 | 0.64215 | 0.7 | 0.64215 | 3377663 |
| 1776465300 | 0.6584 | 0.0102 | 1.57 | 0.67 | 0.68 | 0.6411 | 4096534 |
| 1776378900 | 0.6482 | -0.0277 | -4.10 | 0.6846 | 0.6848999 | 0.641 | 2746663 |
| 1776292500 | 0.6758999 | 0.0293999 | 4.55 | 0.65 | 0.6843 | 0.6401 | 2986971 |
| 1776206100 | 0.6465 | 0.0277 | 4.48 | 0.625 | 0.6671 | 0.622 | 3569962 |
| 1776119700 | 0.6188 | 0.0114 | 1.88 | 0.6045 | 0.625 | 0.59 | 2208119 |
| 1775860500 | 0.6074 | -0.0154 | -2.47 | 0.6324 | 0.6324 | 0.6001 | 2599548 |
| 1775774100 | 0.6228 | -0.0241 | -3.73 | 0.6392 | 0.64735 | 0.6183999 | 4030508 |
| 1775687700 | 0.6469 | 0.0505 | 8.47 | 0.6289 | 0.6526999 | 0.61845 | 4214792 |
| 1775601300 | 0.5964 | -0.0286 | -4.58 | 0.6192 | 0.6214499 | 0.5715 | 4871462 |
| 1775514900 | 0.625 | -0.01 | -1.57 | 0.6375 | 0.66 | 0.621 | 2440757 |
| 1775169300 | 0.635 | -0.0178 | -2.73 | 0.63 | 0.656 | 0.6101 | 3686443 |
| 1775082900 | 0.6528 | 0.0116 | 1.81 | 0.65 | 0.670201 | 0.6401 | 3264944 |
| 1774996500 | 0.6412 | 0.0583 | 10.00 | 0.6 | 0.645 | 0.6 | 2436429 |
| 1774910100 | 0.5829 | 0.0029 | 0.50 | 0.6 | 0.6065 | 0.5662 | 2442651 |
| 1774650900 | 0.58 | -0.035 | -5.69 | 0.61 | 0.6163 | 0.58 | 3195037 |
| 1774564500 | 0.615 | -0.0646 | -9.51 | 0.6784 | 0.6784 | 0.6024 | 5774479 |
| 1774478100 | 0.6796 | -0.0206 | -2.94 | 0.7014 | 0.72 | 0.6652 | 3269877 |
| 1774391700 | 0.7002 | -0.0017 | -0.24 | 0.7 | 0.7329 | 0.682 | 4263664 |
| 1774305300 | 0.7019 | 0.0332 | 4.96 | 0.6899999 | 0.73 | 0.6576999 | 4935180 |
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.
