Premium
My Size Inc (MYSZ)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -11.9565217391 | 1.84 | 2.026 | 1.48 | 39501 | 1.78949292 | CS |
| 4 | -0.37 | -18.5929648241 | 1.99 | 2.3 | 1.48 | 71541 | 1.95729143 | CS |
| 12 | 0.4 | 32.7868852459 | 1.22 | 9.1 | 1.0501 | 3070401 | 4.5859762 | CS |
| 26 | -0.41 | -20.197044335 | 2.03 | 9.1 | 1.0501 | 1380548 | 4.48840204 | CS |
| 52 | -2.108 | -56.5450643777 | 3.728 | 9.1 | 1.0501 | 739809 | 4.42790474 | CS |
| 156 | -65.04 | -97.5697569757 | 66.66 | 100 | 1.0501 | 635904 | 28.82802352 | CS |
| 260 | -414.38 | -99.6105769231 | 416 | 696 | 1.0501 | 855854 | 163.92591596 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 1.62 | -0.01 | -0.61 | 1.62 | 1.68 | 1.61 | 11749 |
| 1740526500 | 1.6299999 | -0.08 | -4.68 | 1.71 | 1.75 | 1.585 | 42894 |
| 1740440100 | 1.71 | -0.22 | -11.40 | 1.93 | 1.93 | 1.6701 | 50583 |
| 1740180900 | 1.93 | 0.03 | 1.58 | 1.92 | 2.0259999 | 1.88 | 51567 |
| 1740094500 | 1.9 | 0.08 | 4.40 | 1.84 | 1.95 | 1.82 | 45093 |
| 1740008100 | 1.82 | 0.01 | 0.55 | 1.78 | 1.8478 | 1.78 | 17253 |
| 1739921700 | 1.81 | 0.02 | 1.12 | 1.79 | 1.85 | 1.7423 | 30964 |
| 1739576100 | 1.79 | 0.05 | 2.87 | 1.76 | 1.86 | 1.73 | 67799 |
| 1739489700 | 1.74 | -0.02 | -1.14 | 1.72 | 1.78 | 1.67 | 36761 |
| 1739403300 | 1.76 | -0.06 | -3.30 | 1.84 | 1.88 | 1.7 | 77284 |
| 1739316900 | 1.82 | -0.06 | -3.19 | 1.92 | 1.95 | 1.82 | 27242 |
| 1739230500 | 1.88 | 0.04 | 2.17 | 1.84 | 1.95 | 1.8213 | 63038 |
| 1738971300 | 1.84 | -0.07 | -3.66 | 1.91 | 1.93 | 1.83 | 27026 |
| 1738884900 | 1.91 | -0.09 | -4.50 | 1.86 | 1.9999 | 1.86 | 35302 |
| 1738798500 | 2 | -0.05 | -2.44 | 2.06 | 2.06 | 1.91 | 77848 |
| 1738712100 | 2.05 | -0.07 | -3.30 | 2.06 | 2.3 | 1.9301 | 313460 |
| 1738625700 | 2.12 | 0.2 | 10.42 | 1.89 | 2.16 | 1.8801 | 355450 |
| 1738366500 | 1.92 | 0.04 | 2.13 | 1.93 | 1.986 | 1.89 | 28228 |
| 1738280100 | 1.88 | -0.04 | -2.08 | 1.99 | 1.99 | 1.85 | 26448 |
| 1738193700 | 1.92 | 0.05 | 2.67 | 1.82 | 1.965 | 1.82 | 45276 |
| 1738107300 | 1.87 | -0.13 | -6.50 | 1.98 | 2.0299999 | 1.81 | 79307 |
| 1738020900 | 2 | -0.2 | -9.09 | 2.2 | 2.2 | 1.9213 | 67805 |
| 1737761700 | 2.2 | 0.13 | 6.28 | 1.98 | 2.25 | 1.89 | 114098 |
| 1737675300 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1737588900 | 2.07 | -0.61 | -22.76 | 2.59 | 2.75 | 2.0299999 | 569350 |
| 1737502500 | 2.68 | -0.17 | -5.96 | 2.79 | 2.8001999 | 2.58 | 176038 |
| 1737156900 | 2.85 | 0.18 | 6.74 | 2.6 | 3.1481 | 2.56 | 396341 |
| 1737070500 | 2.67 | 0.12 | 4.71 | 2.5099999 | 2.7 | 2.4 | 267541 |
| 1736984100 | 2.55 | -0.06 | -2.30 | 2.56 | 2.7599999 | 2.4 | 107806 |
| 1736897700 | 2.61 | 0.21 | 8.75 | 2.5099999 | 2.94 | 2.49 | 557586 |
| 1736811300 | 2.4 | -0.3 | -11.11 | 2.58 | 2.68 | 2.24 | 709198 |
| 1736552100 | 2.7 | 0.14 | 5.47 | 2.54 | 3.0758 | 2.4501 | 387573 |
| 1736379300 | 2.56 | -0.44 | -14.67 | 2.92 | 3.0106 | 2.24 | 200103 |
| 1736292900 | 3 | -0.9 | -23.08 | 3.79 | 3.8986 | 2.941 | 360815 |
| 1736206500 | 3.9 | -0.35 | -8.24 | 4.25 | 4.48 | 3.775 | 443091 |
| 1735947300 | 4.25 | -0.12 | -2.75 | 4.26 | 4.5 | 4.14 | 338151 |
| 1735860900 | 4.37 | 0.1 | 2.34 | 4.35 | 4.63 | 4.1101 | 348237 |
| 1735688100 | 4.2699999 | -0.14 | -3.17 | 4.89 | 4.9999 | 4.245 | 608403 |
| 1735601700 | 4.41 | -2.1 | -32.26 | 5.4 | 5.59 | 4.41 | 1497376 |
| 1735342500 | 6.51 | 2.29 | 54.27 | 8.94 | 9.4 | 5.75 | 33154276 |
| 1735256100 | 4.22 | 0.05 | 1.20 | 3.98 | 4.4225 | 3.87 | 439672 |
| 1735077840 | 4.17 | -0.61 | -12.76 | 4.26 | 4.47 | 3.7464 | 549041 |
| 1734996900 | 4.78 | 0.53 | 12.47 | 4.26 | 5.1 | 3.73 | 2315937 |
| 1734737700 | 4.25 | 2.9 | 214.81 | 5.55 | 7.94 | 3.9201 | 120732715 |
| 1734651300 | 1.35 | 0.23 | 20.54 | 1.12 | 1.45 | 1.1 | 459030 |
| 1734564900 | 1.12 | -0.01 | -0.88 | 1.11 | 1.17 | 1.09 | 149392 |
| 1734478500 | 1.1299999 | -0.01 | -0.88 | 1.15 | 1.18 | 1.09 | 94036 |
| 1734392100 | 1.1399999 | -0.04 | -3.39 | 1.2 | 1.225 | 1.0501 | 95886 |
| 1734132900 | 1.18 | -0.08 | -6.35 | 1.24 | 1.25 | 1.16 | 74276 |
| 1734046500 | 1.26 | -0.06 | -4.55 | 1.31 | 1.3476 | 1.26 | 53989 |
| 1733960100 | 1.32 | -0.07 | -5.04 | 1.34 | 1.43 | 1.3 | 104122 |
| 1733873700 | 1.3899999 | -0.11 | -7.33 | 1.48 | 1.49 | 1.33 | 147679 |
| 1733787300 | 1.5 | 0.18 | 13.29 | 1.35 | 1.59 | 1.31 | 391639 |
| 1733528100 | 1.324 | 0.12 | 10.33 | 1.21 | 1.6 | 1.19 | 944934 |
| 1733441700 | 1.2 | -0.02 | -1.88 | 1.22 | 1.22 | 1.1726 | 36464 |
| 1733355300 | 1.223 | -0.05 | -3.69 | 1.26 | 1.27 | 1.17 | 51591 |
| 1733268900 | 1.2699 | 0.01 | 0.47 | 1.27 | 1.3 | 1.1701 | 99560 |
| 1733182500 | 1.264 | -0.03 | -2.02 | 1.29 | 1.37 | 1.086235 | 753712 |
| 1732917840 | 1.29 | -0.05 | -3.73 | 1.27 | 1.31 | 1.26 | 47558 |
| 1732750500 | 1.34 | -0.1 | -6.94 | 1.47 | 1.47 | 1.31 | 70240 |
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
