Premium
Real Messenger Corporation (RMSGW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1741818900 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1741732500 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 47 |
| 1741646100 | 0.0301 | -0.0005 | -1.63 | 0.0323 | 0.0323 | 0.0301 | 1025 |
| 1741390500 | 0.0306 | 0.0005 | 1.66 | 0.04 | 0.04 | 0.0301 | 4257 |
| 1741304100 | 0.0301 | -0.0086 | -22.22 | 0.038999 | 0.038999 | 0.0301 | 379 |
| 1741217700 | 0.0387 | 0 | 0.00 | 0.0387 | 0.0387 | 0.0387 | 0 |
| 1741131300 | 0.0387 | 0.0081 | 26.47 | 0.0387 | 0.0387 | 0.0387 | 278 |
| 1741044900 | 0.0306 | -0.0047 | -13.31 | 0.046 | 0.046 | 0.03 | 2049 |
| 1740785700 | 0.0353 | -0.0042 | -10.63 | 0.0395 | 0.045999 | 0.0312 | 2687 |
| 1740699300 | 0.0395 | 0.0087 | 28.25 | 0.0429999 | 0.0429999 | 0.0303 | 4712 |
| 1740612900 | 0.0308 | 0.0001 | 0.33 | 0.0398 | 0.0497999 | 0.0301 | 26380 |
| 1740526500 | 0.0307 | -0.0014 | -4.36 | 0.0324 | 0.0328 | 0.03 | 4623 |
| 1740440100 | 0.0320999 | -0.009475 | -22.79 | 0.0458 | 0.0458 | 0.0320999 | 2423 |
| 1740180900 | 0.041575 | 0.009875 | 31.15 | 0.0444 | 0.0444 | 0.041575 | 1319 |
| 1740094500 | 0.0317 | -0.0132 | -29.40 | 0.0317 | 0.0317 | 0.0317 | 150 |
| 1740008100 | 0.0449 | 0.0049 | 12.25 | 0.0475 | 0.0475 | 0.0449 | 1439 |
| 1739921700 | 0.04 | 0.001 | 2.56 | 0.0308 | 0.04 | 0.0301 | 7579 |
| 1739576100 | 0.039 | -0.0006 | -1.52 | 0.0396 | 0.0396 | 0.0312 | 42900 |
| 1739489700 | 0.0396 | 0.0037 | 10.31 | 0.0305 | 0.04 | 0.0305 | 5967 |
| 1739403300 | 0.0359 | -0.0049 | -12.01 | 0.0421 | 0.0421 | 0.0311 | 5678 |
| 1739316900 | 0.0408 | 0 | 0.00 | 0.0408 | 0.0408 | 0.0408 | 0 |
| 1739230500 | 0.0408 | 0.001 | 2.51 | 0.0497999 | 0.0497999 | 0.031 | 7372 |
| 1738971300 | 0.0398 | -0.0019 | -4.56 | 0.04565 | 0.0537 | 0.0302 | 45698 |
| 1738884900 | 0.0417 | -0.0062 | -12.94 | 0.053999 | 0.053999 | 0.0365 | 5365 |
| 1738798500 | 0.0479 | 0 | 0.00 | 0.0479 | 0.0479 | 0.0479 | 40 |
| 1738712100 | 0.0479 | -0.0004 | -0.83 | 0.0353 | 0.0479 | 0.0353 | 283 |
| 1738625700 | 0.0483 | 0.0065001 | 15.55 | 0.0254999 | 0.058 | 0.0254999 | 145306 |
| 1738366500 | 0.0417999 | -0.0064 | -13.28 | 0.0479 | 0.0479 | 0.0417999 | 1095 |
| 1738280100 | 0.0482 | 0.0112 | 30.27 | 0.0383 | 0.0482 | 0.0383 | 706 |
| 1738193700 | 0.037 | -0.0054 | -12.74 | 0.0479 | 0.0480999 | 0.0366 | 1759 |
| 1738107300 | 0.0424 | 0.0014 | 3.41 | 0.056 | 0.057 | 0.03 | 35980 |
| 1738020900 | 0.041 | -0.0107 | -20.70 | 0.0434 | 0.06 | 0.0359 | 76951 |
| 1737761700 | 0.0517 | 0.0016991 | 3.40 | 0.06 | 0.06 | 0.0517 | 1310 |
| 1737675300 | 0.0500009 | 0 | 0.00 | 0.0500009 | 0.0500009 | 0.0500009 | 0 |
| 1737588900 | 0.0500009 | 0.0069009 | 16.01 | 0.0446999 | 0.0595 | 0.0443 | 15954 |
| 1737502500 | 0.0431 | 0.0049 | 12.83 | 0.0459 | 0.0459 | 0.0396 | 5410 |
| 1737156900 | 0.0382 | -0.009199 | -19.41 | 0.0508 | 0.0508 | 0.025 | 69742 |
| 1737070500 | 0.0473989 | 0.0073989 | 18.50 | 0.0473989 | 0.0473989 | 0.0473989 | 691 |
| 1736984100 | 0.04 | 0.005 | 14.29 | 0.05 | 0.05 | 0.04 | 1301 |
| 1736897700 | 0.035 | -0.005 | -12.50 | 0.0375 | 0.0399 | 0.035 | 36799 |
| 1736811300 | 0.04 | -0.00789 | -16.48 | 0.0404 | 0.0404 | 0.0356 | 11219 |
| 1736552100 | 0.04789 | 0 | 0.00 | 0.04789 | 0.04789 | 0.04789 | 0 |
| 1736379300 | 0.04789 | 9.0E-5 | 0.19 | 0.04789 | 0.04789 | 0.0404 | 212 |
| 1736292900 | 0.0478 | -0.0012 | -2.45 | 0.0477 | 0.0478 | 0.0477 | 405 |
| 1736206500 | 0.049 | -0.0017 | -3.35 | 0.04 | 0.049 | 0.04 | 415 |
| 1735947300 | 0.0507 | -1.0E-6 | -0.00 | 0.0503 | 0.0508 | 0.0402 | 9292 |
| 1735860900 | 0.050701 | 0.012701 | 33.42 | 0.0513 | 0.0518 | 0.046 | 29445 |
| 1735688100 | 0.038 | -0.016 | -29.63 | 0.0633 | 0.0633 | 0.038 | 4798 |
| 1735601700 | 0.054 | 0.019 | 54.29 | 0.0354999 | 0.1 | 0.0354999 | 88874 |
| 1735342500 | 0.035 | 0 | 0.00 | 0.0499 | 0.055 | 0.035 | 87399 |
| 1735256100 | 0.035 | -0.0011 | -3.05 | 0.05 | 0.05 | 0.035 | 7972 |
| 1735077840 | 0.0361 | 0 | 0.00 | 0.0361 | 0.0361 | 0.0361 | 0 |
| 1734996900 | 0.0361 | -0.0059 | -14.05 | 0.04 | 0.0438 | 0.0361 | 34741 |
| 1734737700 | 0.042 | -0.0025 | -5.62 | 0.0689 | 0.0689 | 0.04 | 9011 |
| 1734651300 | 0.0445 | 0.013 | 41.27 | 0.0443 | 0.0446999 | 0.035 | 9078 |
| 1734564900 | 0.0315 | -0.0171 | -35.19 | 0.0472 | 0.0472 | 0.03 | 19469 |
| 1734478500 | 0.0486 | 0.0131001 | 36.90 | 0.0495 | 0.0495 | 0.035 | 12450 |
| 1734392100 | 0.0354999 | -0.014299 | -28.71 | 0.0497 | 0.0497 | 0.035 | 39216 |
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
