Premium
MidCap Financial Investment Corporation (55O1)
TG
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 | 0.006 | 0.0447961773929 | 13.394 | 13.57 | 13.272 | 1003 | 13.44841446 | DE |
| 4 | 1.254 | 10.3243866293 | 12.146 | 13.67 | 12.146 | 910 | 13.13308903 | DE |
| 12 | 1.114 | 9.06723099463 | 12.286 | 13.67 | 11.836 | 732 | 12.61637073 | DE |
| 26 | -1.592 | -10.6189967983 | 14.992 | 14.992 | 11.344 | 994 | 12.90735921 | DE |
| 52 | 0.88 | 7.02875399361 | 12.52 | 14.992 | 11.344 | 920 | 12.99703925 | DE |
| 156 | 0.842 | 6.70488931358 | 12.558 | 14.992 | 11.344 | 887 | 12.92284537 | DE |
| 260 | 0.842 | 6.70488931358 | 12.558 | 14.992 | 11.344 | 887 | 12.92284537 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 13.498 | 0 | 0.01 | 13.542 | 13.57 | 13.348 | 1438 |
| 1732915620 | 13.496 | 0.22 | 1.69 | 13.302 | 13.496 | 13.302 | 1491 |
| 1732829220 | 13.272 | 0 | 0.00 | 13.272 | 13.272 | 13.272 | 0 |
| 1732742820 | 13.272 | -0.1 | -0.76 | 13.43 | 13.43 | 13.272 | 606 |
| 1732656420 | 13.374 | -0.05 | -0.34 | 13.394 | 13.394 | 13.35 | 475 |
| 1732570020 | 13.42 | 0.06 | 0.48 | 13.622 | 13.67 | 13.302 | 1410 |
| 1732310820 | 13.356 | 0.15 | 1.15 | 13.292 | 13.466 | 13.292 | 557 |
| 1732224420 | 13.204 | 0.07 | 0.55 | 13.16 | 13.27 | 13.052 | 1325 |
| 1732138020 | 13.132 | 0.1 | 0.75 | 13.226 | 13.228 | 13.132 | 652 |
| 1732051620 | 13.034 | -0.08 | -0.64 | 13.144 | 13.144 | 12.952 | 2500 |
| 1731965220 | 13.118 | 0.11 | 0.83 | 12.908 | 13.118 | 12.908 | 1153 |
| 1731705960 | 13.01 | 0.11 | 0.85 | 12.912 | 13.062 | 12.91 | 2180 |
| 1731619560 | 12.9 | 0.02 | 0.19 | 12.9 | 12.9 | 12.9 | 500 |
| 1731533160 | 12.876 | -0 | -0.02 | 12.876 | 12.876 | 12.876 | 77 |
| 1731446820 | 12.878 | 0.14 | 1.07 | 12.946 | 12.95 | 12.812 | 885 |
| 1731360420 | 12.742 | 0.21 | 1.66 | 12.502 | 12.832 | 12.502 | 1390 |
| 1731101220 | 12.534 | -0.1 | -0.76 | 12.566 | 12.566 | 12.5 | 240 |
| 1731014760 | 12.63 | 0.09 | 0.72 | 12.63 | 12.63 | 12.63 | 46 |
| 1730928360 | 12.54 | 0.39 | 3.24 | 12.494 | 12.54 | 12.494 | 223 |
| 1730841960 | 12.146 | 0.08 | 0.65 | 12.146 | 12.146 | 12.146 | 150 |
| 1730755560 | 12.068 | -0.19 | -1.58 | 12.27 | 12.27 | 12.052 | 919 |
| 1730496360 | 12.262 | -0.13 | -1.08 | 12.418 | 12.418 | 12.216 | 1296 |
| 1730409960 | 12.396 | 0.03 | 0.23 | 12.396 | 12.396 | 12.396 | 150 |
| 1730323560 | 12.368 | -0.06 | -0.50 | 12.368 | 12.368 | 12.368 | 73 |
| 1730237160 | 12.43 | -0.04 | -0.30 | 12.744 | 12.744 | 12.428 | 563 |
| 1730150760 | 12.468 | 0.03 | 0.26 | 12.468 | 12.468 | 12.468 | 785 |
| 1729888020 | 12.436 | 0.07 | 0.58 | 12.436 | 12.436 | 12.436 | 12 |
| 1729801560 | 12.364 | 0.09 | 0.77 | 12.35 | 12.364 | 12.35 | 513 |
| 1729715160 | 12.27 | -0.07 | -0.57 | 12.376 | 12.376 | 12.27 | 762 |
| 1729628760 | 12.34 | 0.02 | 0.18 | 12.366 | 12.366 | 12.34 | 368 |
| 1729542360 | 12.318 | -0.01 | -0.10 | 12.392 | 12.392 | 12.318 | 100 |
| 1729283160 | 12.33 | -0.04 | -0.32 | 12.332 | 12.332 | 12.33 | 440 |
| 1729196760 | 12.37 | 0.07 | 0.54 | 12.244 | 12.402 | 12.244 | 933 |
| 1729110360 | 12.304 | 0.05 | 0.44 | 12.25 | 12.304 | 12.25 | 306 |
| 1729023960 | 12.25 | 0.03 | 0.25 | 12.34 | 12.34 | 12.2 | 1166 |
| 1728937620 | 12.22 | -0.18 | -1.42 | 12.35 | 12.35 | 12.22 | 467 |
| 1728678360 | 12.396 | 0.03 | 0.21 | 12.28 | 12.396 | 12.28 | 108 |
| 1728591960 | 12.37 | 0.16 | 1.29 | 12.202 | 12.37 | 12.142 | 348 |
| 1728505560 | 12.212 | 0.13 | 1.06 | 12.194 | 12.212 | 12.194 | 225 |
| 1728419160 | 12.084 | -0.19 | -1.52 | 12.19 | 12.19 | 12.018 | 567 |
| 1728332760 | 12.27 | 0.15 | 1.22 | 12.29 | 12.29 | 12.26 | 388 |
| 1728073560 | 12.122 | 0.11 | 0.95 | 12.122 | 12.122 | 12.122 | 157 |
| 1727987220 | 12.008 | 0 | 0.00 | 12.008 | 12.008 | 12.008 | 0 |
| 1727900820 | 12.008 | 0.01 | 0.07 | 11.836 | 12.008 | 11.836 | 44 |
| 1727814420 | 12 | -0.07 | -0.60 | 12.098 | 12.1 | 12 | 450 |
| 1727728020 | 12.072 | 0.06 | 0.47 | 12.046 | 12.072 | 12.044 | 712 |
| 1727468760 | 12.016 | 0.04 | 0.37 | 11.882 | 12.068 | 11.882 | 1301 |
| 1727382360 | 11.972 | -0.01 | -0.12 | 12.042 | 12.086 | 11.97 | 1122 |
| 1727295960 | 11.986 | -0.21 | -1.72 | 12.15 | 12.15 | 11.986 | 417 |
| 1727209560 | 12.196 | -0.02 | -0.16 | 12.152 | 12.196 | 12.152 | 662 |
| 1727123160 | 12.216 | -0.12 | -0.97 | 12.418 | 12.418 | 12.216 | 1101 |
| 1726863960 | 12.336 | 0 | 0.00 | 12.336 | 12.336 | 12.336 | 0 |
| 1726777560 | 12.336 | 0.08 | 0.69 | 12.422 | 12.422 | 12.336 | 530 |
| 1726691220 | 12.252 | -0.13 | -1.07 | 12.328 | 12.328 | 12.216 | 3252 |
| 1726604760 | 12.384 | 0.07 | 0.60 | 12.334 | 12.384 | 12.334 | 700 |
| 1726518420 | 12.31 | 0.09 | 0.70 | 12.306 | 12.418 | 12.306 | 1140 |
| 1726259160 | 12.224 | 0 | 0.00 | 12.224 | 12.224 | 12.224 | 0 |
| 1726172760 | 12.224 | 0 | 0.00 | 12.224 | 12.224 | 12.224 | 0 |
| 1726086360 | 12.224 | 0.1 | 0.79 | 12.224 | 12.224 | 12.224 | 500 |
| 1725999960 | 12.128 | -0.43 | -3.39 | 12.286 | 12.468 | 12.128 | 364 |
| 1725913620 | 12.554 | 0.1 | 0.84 | 12.708 | 12.708 | 12.554 | 3199 |
| 1725654360 | 12.45 | -0.12 | -0.95 | 12.57 | 12.57 | 12.45 | 2350 |
| 1725567960 | 12.57 | -0.05 | -0.36 | 12.57 | 12.57 | 12.57 | 200 |
| 1725481560 | 12.616 | -0.02 | -0.14 | 12.772 | 12.772 | 12.616 | 1000 |
| 1725395160 | 12.634 | -0.02 | -0.13 | 12.508 | 12.7 | 12.508 | 887 |
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
