Premium
Modiv Industrial Inc (MDV-A)
NYSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 23.9172 | -0.16 | -0.66 | 23.87 | 23.9172 | 23.85 | 1688 |
| 1738280400 | 24.0756 | 0.16 | 0.65 | 23.9317 | 24.0756 | 23.9317 | 2665 |
| 1738194000 | 23.92 | -0.06 | -0.24 | 23.91 | 23.92 | 23.75 | 768 |
| 1738107600 | 23.9779 | 0.08 | 0.33 | 23.8789 | 23.9779 | 23.8789 | 1125 |
| 1738021200 | 23.9 | -0.1 | -0.42 | 24 | 24 | 23.9 | 3440 |
| 1737762000 | 24.0001 | 0.22 | 0.92 | 23.99 | 24.0006 | 23.9 | 2391 |
| 1737675600 | 23.7818 | 0 | 0.00 | 23.7818 | 23.7818 | 23.7818 | 0 |
| 1737589200 | 23.7818 | -0.15 | -0.61 | 23.92 | 23.92 | 23.7818 | 648 |
| 1737502800 | 23.9273 | -0.07 | -0.30 | 23.8108 | 24.0888 | 23.8108 | 4707 |
| 1737157200 | 24 | -0.09 | -0.37 | 24.09 | 24.09 | 23.9803 | 2086 |
| 1737070800 | 24.0899 | 0.27 | 1.15 | 24.09 | 24.09 | 23.6452 | 3140 |
| 1736984400 | 23.8158 | 0.02 | 0.07 | 23.9 | 24.03 | 23.8158 | 1918 |
| 1736898000 | 23.8 | 0.1 | 0.42 | 24.05 | 24.05 | 23.63 | 3120 |
| 1736811600 | 23.7 | 0 | 0.00 | 24.0643 | 24.0643 | 23.64 | 949 |
| 1736552400 | 23.7 | -0.3 | -1.25 | 24.3254 | 24.3254 | 23.66 | 4569 |
| 1736379600 | 24 | -0.35 | -1.44 | 24.05 | 24.06 | 23.7101 | 4868 |
| 1736293200 | 24.35 | 0.25 | 1.04 | 24.39 | 24.4563 | 24.35 | 1679 |
| 1736206800 | 24.1 | 0.05 | 0.21 | 24.0692 | 24.38 | 24.0692 | 1962 |
| 1735947600 | 24.05 | -0.26 | -1.06 | 24.4823 | 24.4823 | 24 | 3588 |
| 1735861200 | 24.308 | 0.31 | 1.28 | 23.41 | 24.49 | 23.41 | 4086 |
| 1735688400 | 24 | -0.51 | -2.10 | 24.01 | 24.01 | 23.91 | 3629 |
| 1735602000 | 24.5138 | 0 | 0.02 | 25.29 | 25.29 | 24.51 | 5034 |
| 1735342800 | 24.51 | -0.34 | -1.37 | 24.88 | 24.88 | 24.51 | 4304 |
| 1735256400 | 24.85 | 0.06 | 0.24 | 25.29 | 25.29 | 24.6528 | 2562 |
| 1735077840 | 24.79 | -0.14 | -0.56 | 24.34 | 24.8063 | 24.34 | 593 |
| 1734997200 | 24.93 | 0.35 | 1.41 | 23.91 | 25.1465 | 23.91 | 9319 |
| 1734738000 | 24.5833 | 0.06 | 0.26 | 24.25 | 24.6549 | 24.215 | 3249 |
| 1734651600 | 24.52 | 0.07 | 0.30 | 24.735 | 24.735 | 24.5 | 1134 |
| 1734565200 | 24.4465 | 0 | 0.00 | 24.88 | 24.88 | 24.4465 | 457 |
| 1734478800 | 24.4465 | -0.05 | -0.22 | 24.53 | 24.8348 | 24.4465 | 1697 |
| 1734392400 | 24.5 | 0 | 0.00 | 24.7072 | 24.7072 | 24.5 | 1433 |
| 1734133200 | 24.5 | 0.13 | 0.53 | 24.5 | 24.5 | 24.5 | 370 |
| 1734046800 | 24.3701 | -0.15 | -0.60 | 24.97 | 24.97 | 24.3701 | 1407 |
| 1733960400 | 24.5179 | -0.47 | -1.89 | 24.29 | 24.97 | 24.29 | 3867 |
| 1733874000 | 24.99 | 0.61 | 2.50 | 24.2547 | 24.99 | 24.2547 | 3209 |
| 1733787600 | 24.38 | 0.23 | 0.95 | 24.38 | 24.38 | 24.38 | 171 |
| 1733528400 | 24.15 | -0.26 | -1.07 | 24.3999 | 24.3999 | 24.09 | 2474 |
| 1733442000 | 24.41 | 0 | 0.00 | 24.41 | 24.41 | 24.41 | 41 |
| 1733355600 | 24.41 | 0.05 | 0.20 | 24.41 | 24.4189 | 24.41 | 654 |
| 1733269200 | 24.3622 | -0.14 | -0.56 | 24.31 | 24.3622 | 24.31 | 925 |
| 1733182800 | 24.5 | 0.26 | 1.07 | 24.2346 | 24.5 | 24.2346 | 741 |
| 1732917840 | 24.24 | 0 | 0.01 | 24.24 | 24.24 | 24.24 | 3 |
| 1732750800 | 24.2377 | -0.21 | -0.87 | 24.25 | 24.7243 | 24.235 | 1002 |
| 1732664400 | 24.45 | -0.29 | -1.19 | 24.35 | 24.63 | 24.1866 | 1907 |
| 1732578000 | 24.7444 | 0.04 | 0.18 | 24.77 | 24.77 | 24.7444 | 519 |
| 1732318800 | 24.7 | 0 | 0.00 | 24.88 | 24.8891 | 24.7 | 1748 |
| 1732232400 | 24.7 | -0.26 | -1.05 | 24.6776 | 24.99 | 24.6776 | 2276 |
| 1732146000 | 24.9618 | 0.27 | 1.10 | 24.9618 | 24.9618 | 24.75 | 1026 |
| 1732059600 | 24.6899 | 0 | 0.00 | 24.92 | 24.92 | 24.6899 | 359 |
| 1731973200 | 24.6899 | -0.04 | -0.16 | 24.66 | 24.78 | 24.14 | 2179 |
| 1731714000 | 24.729 | 0.13 | 0.52 | 24.5 | 24.9374 | 24.5 | 1694 |
| 1731627600 | 24.6 | -0.21 | -0.85 | 24.4018 | 24.75 | 24.4018 | 1773 |
| 1731541200 | 24.81 | 0.01 | 0.04 | 24.75 | 24.97 | 24.72 | 2897 |
| 1731454800 | 24.8 | 0.04 | 0.14 | 24.8 | 24.8 | 24.8 | 275 |
| 1731368400 | 24.765 | 0.14 | 0.58 | 24.62 | 24.99 | 24.5623 | 1422 |
| 1731109200 | 24.6215 | -0.03 | -0.13 | 24.76 | 24.76 | 24.61 | 601 |
| 1731022800 | 24.6547 | -0.24 | -0.95 | 24.875 | 24.9 | 24.6547 | 1185 |
| 1730936400 | 24.8901 | 0.13 | 0.53 | 24.8901 | 24.9 | 24.89 | 756 |
| 1730850000 | 24.76 | -0.15 | -0.60 | 24.8224 | 24.85 | 24.76 | 725 |
| 1730763600 | 24.9099 | 0.15 | 0.61 | 24.89 | 24.9099 | 24.76 | 1209 |
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
