Premium
MediaCo Holding Inc (3WX)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 7.8431372549 | 1.02 | 1.04 | 1.02 | 2000 | 1.04 | DE |
| 4 | -0.02 | -1.78571428571 | 1.12 | 1.1599999 | 0.9 | 2657 | 1.08070922 | DE |
| 12 | -0.09 | -7.56302521008 | 1.19 | 1.67 | 0.9 | 1556 | 1.12062842 | DE |
| 26 | -2.68 | -70.8994708995 | 3.78 | 5.0999999 | 0.9 | 1972 | 1.80045468 | DE |
| 52 | 0.624 | 131.092436975 | 0.476 | 6.35 | 0.44 | 4998 | 3.03112765 | DE |
| 156 | 0.46 | 71.875 | 0.64 | 6.35 | 0.388 | 4919 | 2.87164638 | DE |
| 260 | 0.46 | 71.875 | 0.64 | 6.35 | 0.388 | 4919 | 2.87164638 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1737754020 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1737667620 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1737581220 | 1.04 | -0.02 | -1.89 | 1.02 | 1.04 | 1.02 | 2000 |
| 1737494820 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1737408420 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1737149220 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1737062820 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1736976420 | 1.06 | 0.01 | 0.95 | 1.06 | 1.06 | 1.06 | 1111 |
| 1736890020 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1736803620 | 1.05 | -0.05 | -4.55 | 1.05 | 1.05 | 1.05 | 900 |
| 1736544420 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1736458020 | 1.1 | 0.04 | 3.77 | 1.1 | 1.1 | 1.1 | 500 |
| 1736371620 | 1.06 | -0.05 | -4.50 | 1.1599999 | 1.1599999 | 0.945 | 5824 |
| 1736285220 | 1.11 | -0.01 | -0.89 | 0.9 | 1.11 | 0.9 | 8163 |
| 1736198820 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1735939620 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1735853220 | 1.12 | 0.06 | 5.66 | 1.12 | 1.12 | 1.12 | 100 |
| 1735594020 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1735334820 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1734989220 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1734730020 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1734643620 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1734557220 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1734470820 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1734384420 | 1.06 | -0.16 | -13.11 | 1.19 | 1.19 | 1.06 | 1470 |
| 1734125220 | 1.22 | 0.01 | 0.83 | 1.22 | 1.22 | 1.22 | 919 |
| 1734038820 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1733952420 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1733866020 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1733779620 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1733520420 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1733434020 | 1.21 | -0.06 | -4.72 | 1.21 | 1.21 | 1.21 | 400 |
| 1733347620 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1733261220 | 1.27 | -0.01 | -0.78 | 1.25 | 1.27 | 1.25 | 439 |
| 1733174820 | 1.28 | -0.01 | -0.78 | 1.1499999 | 1.28 | 1.1499999 | 1516 |
| 1732915620 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1732829220 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1732742820 | 1.29 | -0.17 | -11.64 | 1.29 | 1.29 | 1.29 | 302 |
| 1732656420 | 1.46 | 0.22 | 17.74 | 1.67 | 1.67 | 1.28 | 962 |
| 1732570020 | 1.24 | 0.05 | 4.20 | 1.24 | 1.24 | 1.24 | 2 |
| 1732310820 | 1.19 | 0.04 | 3.48 | 1.19 | 1.19 | 1.19 | 280 |
| 1732224360 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1732137960 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1732051560 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731965160 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731705960 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731619560 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731533160 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731446760 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731360360 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731101160 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1731014760 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1730928360 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1730841960 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1730755560 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1730496360 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1730409960 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1730323560 | 1.1499999 | -0.4 | -25.81 | 1.1499999 | 1.1499999 | 1.1499999 | 300 |
| 1730185200 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1730098800 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
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
