Premium
MV Oil Trust (MVO)
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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 5.89 | 0.27 | 4.80 | 5.66 | 6 | 5.6022 | 119284 |
| 1745448000 | 5.62 | -0.12 | -2.09 | 5.68 | 5.99 | 5.5678 | 58320 |
| 1745361600 | 5.74 | -0.36 | -5.90 | 6.14 | 6.165 | 5.66 | 147103 |
| 1745275200 | 6.1 | 0.12 | 2.01 | 6 | 6.2 | 5.84 | 144190 |
| 1744929600 | 5.98 | 0.14 | 2.40 | 5.87 | 6.05 | 5.87 | 72769 |
| 1744843200 | 5.84 | -0.11 | -1.85 | 5.95 | 6.09 | 5.8 | 112475 |
| 1744756800 | 5.95 | -0.12 | -1.98 | 6.01 | 6.0599999 | 5.5199999 | 134428 |
| 1744670400 | 6.07 | -0.18 | -2.88 | 6.3 | 6.3 | 5.87 | 215521 |
| 1744411200 | 6.25 | 0.51 | 8.89 | 5.82 | 6.25 | 5.7699999 | 247081 |
| 1744324800 | 5.74 | 0.23 | 4.17 | 5.53 | 5.9 | 5.53 | 136467 |
| 1744238400 | 5.51 | 0.03 | 0.55 | 5.45 | 5.83 | 5.35 | 151600 |
| 1744152000 | 5.48 | -0.11 | -1.97 | 5.98 | 6.05 | 5.4 | 142411 |
| 1744065600 | 5.59 | 0.36 | 6.88 | 5.43 | 5.9499 | 5.18 | 215829 |
| 1743806400 | 5.23 | -0.18 | -3.33 | 5.33 | 5.4603 | 5.1 | 66557 |
| 1743720000 | 5.41 | -0.21 | -3.74 | 5.5199999 | 5.63 | 5.35 | 48673 |
| 1743633600 | 5.62 | 0.06 | 1.08 | 5.53 | 5.69 | 5.5 | 35504 |
| 1743547200 | 5.5599999 | 0.16 | 2.96 | 5.46 | 5.66 | 5.3661 | 45787 |
| 1743460800 | 5.4 | -0.08 | -1.46 | 5.5 | 5.55 | 5.26 | 67355 |
| 1743201600 | 5.48 | -0.28 | -4.86 | 5.66 | 5.7 | 5.35 | 78409 |
| 1743115200 | 5.76 | -0.08 | -1.37 | 5.84 | 5.95 | 5.68 | 27967 |
| 1743028800 | 5.84 | 0.36 | 6.57 | 5.67 | 5.87 | 5.62 | 62311 |
| 1742942400 | 5.48 | 0.15 | 2.81 | 5.29 | 5.6123 | 5.28 | 79349 |
| 1742856000 | 5.33 | -0.34 | -6.00 | 5.5199999 | 5.83 | 5.29 | 220473 |
| 1742596800 | 5.67 | -0.83 | -12.77 | 6.24 | 6.6 | 5.51 | 273583 |
| 1742510400 | 6.5 | 0.03 | 0.46 | 6.5 | 6.6 | 6.4006999 | 92852 |
| 1742424000 | 6.47 | 0.17 | 2.70 | 6.425 | 6.53 | 6.16 | 92127 |
| 1742337600 | 6.3 | 0.36 | 6.06 | 5.99 | 6.42 | 5.945 | 128270 |
| 1742251200 | 5.94 | 0.19 | 3.30 | 5.75 | 6 | 5.7103 | 109915 |
| 1741992000 | 5.75 | 0.26 | 4.74 | 5.43 | 5.99 | 5.3901 | 178215 |
| 1741905600 | 5.49 | 0.15 | 2.81 | 5.42 | 5.49 | 5.285 | 67643 |
| 1741819200 | 5.34 | 0.08 | 1.52 | 5.28 | 5.3819 | 5.1949 | 43504 |
| 1741732800 | 5.26 | 0.16 | 3.14 | 5.04 | 5.3 | 5.04 | 34652 |
| 1741646400 | 5.1 | -0.05 | -0.97 | 5.26 | 5.3 | 5.0001 | 101680 |
| 1741390800 | 5.15 | -0.23 | -4.28 | 5.35 | 5.41 | 5.12 | 74067 |
| 1741304400 | 5.38 | 0.47 | 9.57 | 4.91 | 5.49 | 4.91 | 104907 |
| 1741218000 | 4.91 | 0.12 | 2.51 | 4.7 | 4.94 | 4.7 | 124561 |
| 1741131600 | 4.79 | -0.05 | -1.03 | 4.8 | 4.8957 | 4.63 | 95233 |
| 1741045200 | 4.84 | -0.24 | -4.72 | 5.19 | 5.2066 | 4.815 | 87616 |
| 1740786000 | 5.08 | -0.13 | -2.50 | 5.2 | 5.28 | 5.0601 | 29039 |
| 1740699600 | 5.21 | 0.09 | 1.76 | 5.12 | 5.3099999 | 5.0199999 | 106316 |
| 1740613200 | 5.12 | 0.16 | 3.23 | 5.04 | 5.16 | 5 | 55001 |
| 1740526800 | 4.96 | -0.18 | -3.50 | 5.16 | 5.19 | 4.9 | 96410 |
| 1740440400 | 5.14 | -0.19 | -3.56 | 5.35 | 5.35 | 5.13 | 73953 |
| 1740181200 | 5.33 | -0.16 | -2.91 | 5.49 | 5.4935 | 5.2699999 | 118661 |
| 1740094800 | 5.49 | 0.02 | 0.37 | 5.44 | 5.5215 | 5.41 | 36810 |
| 1740008400 | 5.47 | 0.04 | 0.74 | 5.45 | 5.54 | 5.3856 | 64330 |
| 1739922000 | 5.43 | 0.01 | 0.18 | 5.45 | 5.5523 | 5.36 | 112390 |
| 1739576400 | 5.42 | -0.03 | -0.55 | 5.62 | 5.62 | 5.37 | 56436 |
| 1739490000 | 5.45 | 0.05 | 0.93 | 5.5199999 | 5.5199999 | 5.3099999 | 52871 |
| 1739403600 | 5.4 | 0.1 | 1.89 | 5.3099999 | 5.5599999 | 5.3099999 | 64057 |
| 1739317200 | 5.3 | 0 | 0.00 | 5.34 | 5.4443 | 5.2599 | 72174 |
| 1739230800 | 5.3 | 0.02 | 0.38 | 5.2 | 5.35 | 5.16 | 95659 |
| 1738971600 | 5.28 | 0.21 | 4.14 | 5.18 | 5.3299 | 5.16 | 80236 |
| 1738885200 | 5.07 | -0.18 | -3.43 | 5.25 | 5.3 | 5.059 | 68612 |
| 1738798800 | 5.25 | -0.05 | -0.94 | 5.3 | 5.3099999 | 5.2 | 92473 |
| 1738712400 | 5.3 | 0.1 | 1.92 | 5.33 | 5.45 | 5.2001 | 159576 |
| 1738626000 | 5.2 | 0.15 | 2.97 | 4.96 | 5.54 | 4.9 | 276985 |
| 1738366800 | 5.05 | -0.19 | -3.63 | 5.32 | 5.32 | 4.777 | 245981 |
| 1738280400 | 5.24 | -0.62 | -10.58 | 5.7699999 | 5.82 | 5.205 | 402543 |
| 1738194000 | 5.86 | -0.35 | -5.64 | 6.17 | 6.45 | 5.76 | 256160 |
| 1738107600 | 6.21 | -0.48 | -7.17 | 6.71 | 6.71 | 6.2 | 197624 |
| 1738021200 | 6.69 | -0.59 | -8.10 | 7.34 | 7.34 | 6.4728 | 178688 |
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
