Premium
Mount Logan Capital Inc (MLC)
NEO
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -5.45454545455 | 2.75 | 2.8 | 2.65 | 22621 | 2.7465947 | CS |
| 4 | -0.2 | -7.14285714286 | 2.8 | 2.8 | 2.65 | 9953 | 2.73495365 | CS |
| 12 | 0.2 | 8.33333333333 | 2.4 | 3.2 | 2 | 16303 | 2.50377282 | CS |
| 26 | 0.6 | 30 | 2 | 3.2 | 1.85 | 19083 | 2.19294315 | CS |
| 52 | 0.6 | 30 | 2 | 3.2 | 1.85 | 11923 | 2.15421499 | CS |
| 156 | -1.35 | -34.1772151899 | 3.95 | 4 | 1.4 | 6171 | 2.22140788 | CS |
| 260 | -0.8 | -23.5294117647 | 3.4 | 4.3 | 1.4 | 6059 | 2.5291449 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741212060 | 2.6 | -0.05 | -1.89 | 2.7 | 2.7 | 2.6 | 1500 |
| 1741125660 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.65 | 11900 |
| 1741039200 | 2.7 | -0.05 | -1.82 | 2.75 | 2.75 | 2.7 | 3003 |
| 1740780000 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.75 | 68900 |
| 1740693600 | 2.8 | 0.05 | 1.82 | 2.75 | 2.8 | 2.7 | 19100 |
| 1740607200 | 2.75 | 0.05 | 1.85 | 2.75 | 2.75 | 2.75 | 10200 |
| 1740520800 | 2.7 | -0.05 | -1.82 | 2.75 | 2.75 | 2.65 | 6200 |
| 1740434400 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 300 |
| 1740175200 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.7 | 3801 |
| 1740088800 | 2.75 | 0.05 | 1.85 | 2.7 | 2.75 | 2.69 | 22700 |
| 1740002400 | 2.7 | -0.1 | -3.57 | 2.8 | 2.8 | 2.7 | 1500 |
| 1739916000 | 2.8 | 0.1 | 3.70 | 2.8 | 2.8 | 2.8 | 0 |
| 1739570400 | 2.7 | 0 | 0.00 | 2.75 | 2.75 | 2.7 | 7700 |
| 1739484000 | 2.7 | 0 | 0.00 | 2.8 | 2.8 | 2.7 | 5300 |
| 1739397600 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 3300 |
| 1739311200 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 300 |
| 1739224800 | 2.7 | 0 | 0.00 | 2.7 | 2.75 | 2.7 | 11701 |
| 1738965600 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 300 |
| 1738879200 | 2.7 | 0 | 0.00 | 2.8 | 2.8 | 2.7 | 1604 |
| 1738792800 | 2.7 | -0.05 | -1.82 | 2.8 | 2.8 | 2.7 | 11300 |
| 1738706400 | 2.75 | -0.03 | -1.08 | 2.8 | 2.85 | 2.75 | 24200 |
| 1738620000 | 2.7799999 | -0.42 | -13.13 | 2.9 | 2.9 | 2.7799999 | 4500 |
| 1738360800 | 3.2 | 0.4 | 14.29 | 3 | 3.2 | 3 | 300 |
| 1738274400 | 2.8 | -0.05 | -1.75 | 2.85 | 2.85 | 2.75 | 3800 |
| 1738188000 | 2.85 | 0.1 | 3.64 | 2.75 | 2.85 | 2.75 | 4700 |
| 1738101600 | 2.75 | 0 | 0.00 | 2.77 | 2.77 | 2.75 | 800 |
| 1738015200 | 2.75 | -0.1 | -3.51 | 2.9 | 2.9 | 2.75 | 9900 |
| 1737756000 | 2.85 | 0.1 | 3.64 | 2.85 | 2.85 | 2.8 | 3500 |
| 1737669600 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.75 | 1800 |
| 1737583200 | 2.8 | 0 | 0.00 | 2.8 | 2.83 | 2.7799999 | 5503 |
| 1737496800 | 2.8 | -0.05 | -1.75 | 2.9 | 2.9 | 2.75 | 6700 |
| 1737410400 | 2.85 | -0.03 | -1.04 | 2.88 | 2.88 | 2.85 | 1700 |
| 1737151200 | 2.88 | 0.36 | 14.29 | 2.56 | 2.88 | 2.56 | 33250 |
| 1737064800 | 2.52 | 0.02 | 0.80 | 2.55 | 2.55 | 2.52 | 5203 |
| 1736978400 | 2.5 | -0.05 | -1.96 | 2.55 | 2.55 | 2.5 | 6300 |
| 1736892000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.5 | 5300 |
| 1736805600 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 5400 |
| 1736546400 | 2.55 | 0 | 0.00 | 2.58 | 2.58 | 2.55 | 700 |
| 1736460000 | 2.55 | 0.03 | 1.19 | 2.55 | 2.55 | 2.55 | 3900 |
| 1736373600 | 2.52 | 0 | 0.00 | 2.52 | 2.55 | 2.5 | 8202 |
| 1736287200 | 2.52 | -0.08 | -3.08 | 2.6 | 2.6 | 2.5 | 11512 |
| 1736200800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.58 | 6200 |
| 1735941600 | 2.6 | 0 | 0.00 | 2.6 | 2.65 | 2.6 | 2900 |
| 1735855200 | 2.6 | -0.13 | -4.76 | 2.7 | 2.7 | 2.6 | 1500 |
| 1735682400 | 2.73 | 0.23 | 9.20 | 2.5 | 2.73 | 2.5 | 14406 |
| 1735596000 | 2.5 | -0.21 | -7.75 | 2.65 | 2.65 | 2.5 | 5001 |
| 1735336800 | 2.71 | 0.15 | 5.86 | 2.5 | 2.71 | 2.5 | 10800 |
| 1735066800 | 2.56 | 0.02 | 0.79 | 2.49 | 2.56 | 2.48 | 12300 |
| 1734991200 | 2.54 | 0.29 | 12.89 | 2.36 | 2.54 | 2.36 | 12500 |
| 1734732000 | 2.25 | -0.15 | -6.25 | 2.4 | 2.4 | 2.25 | 234600 |
| 1734645600 | 2.4 | -0.1 | -4.00 | 2.5 | 2.5 | 2.4 | 229000 |
| 1734559200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 300 |
| 1734472800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 100 |
| 1734386400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 300 |
| 1734127200 | 2.5 | 0.15 | 6.38 | 2.35 | 2.5 | 2 | 45900 |
| 1734040800 | 2.35 | -0.05 | -2.08 | 2.4 | 2.4 | 2.35 | 700 |
| 1733954400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 209 |
| 1733868000 | 2.4 | -0.01 | -0.41 | 2.41 | 2.41 | 2.4 | 804 |
| 1733781600 | 2.41 | -0.14 | -5.49 | 2.4 | 2.41 | 2.35 | 54100 |
| 1733522400 | 2.55 | 0.05 | 2.00 | 2.55 | 2.55 | 2.5 | 25259 |
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
