Premium
Mitek Sys Inc Dl 001 (MKQ)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1740605220 | 9.35 | -0.13 | -1.32 | 9.35 | 9.35 | 9.35 | 10000 |
| 1740518820 | 9.475 | 0.08 | 0.85 | 9.3249999 | 9.5 | 9.32 | 1247 |
| 1740432420 | 9.395 | 0.57 | 6.46 | 9.02 | 9.395 | 9.02 | 12206 |
| 1740173220 | 8.8249999 | -0.51 | -5.46 | 8.93 | 8.93 | 8.8 | 3878 |
| 1740086820 | 9.335 | 0 | 0.00 | 9.335 | 9.335 | 9.335 | 0 |
| 1740000420 | 9.335 | -0.05 | -0.48 | 9.335 | 9.335 | 9.335 | 25 |
| 1739914020 | 9.38 | -0.24 | -2.44 | 9.5 | 9.5 | 9.38 | 220 |
| 1739827620 | 9.615 | 0 | 0.00 | 9.615 | 9.615 | 9.615 | 0 |
| 1739568420 | 9.615 | -0.34 | -3.37 | 9.615 | 37.93 | 9.615 | 135 |
| 1739482020 | 9.9499999 | 0.13 | 1.38 | 10.13 | 10.13 | 9.9499999 | 476 |
| 1739395620 | 9.815 | 0.12 | 1.24 | 9.815 | 9.815 | 9.815 | 75 |
| 1739309220 | 9.695 | -0.99 | -9.22 | 9.67 | 9.695 | 9.365 | 292 |
| 1739222820 | 10.68 | 0.58 | 5.74 | 10.22 | 10.699999 | 10.22 | 1958 |
| 1738963620 | 10.1 | 0.22 | 2.18 | 10.1 | 10.1 | 10.1 | 10 |
| 1738877220 | 9.885 | -0.01 | -0.05 | 9.885 | 9.885 | 9.885 | 103 |
| 1738790820 | 9.89 | 0.05 | 0.51 | 9.89 | 9.89 | 9.89 | 115 |
| 1738704420 | 9.84 | -0.05 | -0.51 | 9.84 | 9.84 | 9.84 | 100 |
| 1738618020 | 9.89 | -0.12 | -1.20 | 9.92 | 9.92 | 9.67 | 1980 |
| 1738358820 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1738272420 | 10.01 | 0.44 | 4.60 | 10.029999 | 10.029999 | 10.01 | 118 |
| 1738186020 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1738099620 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1738013220 | 9.57 | 0.13 | 1.38 | 9.57 | 9.57 | 9.57 | 283 |
| 1737754020 | 9.44 | 0.18 | 2.00 | 9.4149999 | 9.44 | 9.4149999 | 73 |
| 1737667620 | 9.255 | -0.38 | -3.89 | 9.505 | 9.505 | 9.255 | 4 |
| 1737581220 | 9.63 | 0 | 0.00 | 9.63 | 9.63 | 9.63 | 0 |
| 1737494820 | 9.63 | 0 | 0.00 | 9.595 | 9.66 | 9.595 | 1363 |
| 1737408420 | 9.63 | 0.01 | 0.10 | 9.6649999 | 9.89 | 9.63 | 138 |
| 1737149220 | 9.6199999 | -0.17 | -1.74 | 9.6199999 | 9.6199999 | 9.6199999 | 400 |
| 1737062820 | 9.7899999 | 0 | 0.00 | 9.7899999 | 9.7899999 | 9.7899999 | 0 |
| 1736976420 | 9.7899999 | -0.05 | -0.51 | 9.92 | 9.92 | 9.7899999 | 1265 |
| 1736890020 | 9.84 | 0.08 | 0.82 | 9.8249999 | 9.845 | 9.82 | 2913 |
| 1736803620 | 9.76 | -0.62 | -5.97 | 9.8699999 | 10.06 | 9.6549999 | 6697 |
| 1736544420 | 10.38 | 0 | 0.00 | 10.38 | 10.38 | 10.38 | 0 |
| 1736458020 | 10.38 | 0 | 0.00 | 10.38 | 10.38 | 10.38 | 0 |
| 1736371620 | 10.38 | -0.13 | -1.24 | 10.279999 | 10.38 | 10.279999 | 197 |
| 1736285220 | 10.51 | 0.06 | 0.57 | 10.26 | 10.51 | 10.26 | 110 |
| 1736198820 | 10.449999 | -0.12 | -1.14 | 10.38 | 10.55 | 10.38 | 740 |
| 1735939620 | 10.57 | -0.08 | -0.75 | 10.65 | 10.65 | 10.57 | 259 |
| 1735853220 | 10.65 | 0.04 | 0.38 | 10.91 | 10.91 | 10.65 | 208 |
| 1735594020 | 10.61 | -0.24 | -2.21 | 10.72 | 10.72 | 10.61 | 943 |
| 1735334820 | 10.85 | -0.15 | -1.36 | 10.99 | 10.99 | 10.73 | 192 |
| 1734989220 | 11 | 0.12 | 1.10 | 11.17 | 11.17 | 10.82 | 201 |
| 1734730020 | 10.88 | 0.27 | 2.54 | 10.47 | 10.88 | 10.46 | 2703 |
| 1734643620 | 10.61 | -0.07 | -0.66 | 10.22 | 10.75 | 10.22 | 1016 |
| 1734557220 | 10.68 | 0.35 | 3.39 | 10.49 | 10.75 | 10.49 | 594 |
| 1734470820 | 10.33 | 1.51 | 17.05 | 10.59 | 10.98 | 9.98 | 9226 |
| 1734384420 | 8.8249999 | 0.55 | 6.71 | 8.4499999 | 8.9499999 | 8.32 | 2070 |
| 1734125220 | 8.27 | -0.16 | -1.90 | 8.6649999 | 8.6649999 | 8.265 | 391 |
| 1734038820 | 8.43 | -0.21 | -2.37 | 8.5399999 | 8.65 | 8.43 | 1746 |
| 1733952420 | 8.635 | -0.17 | -1.88 | 8.82 | 8.82 | 8.5399999 | 575 |
| 1733866020 | 8.8 | 0.2 | 2.27 | 8.625 | 8.8 | 8.625 | 1001 |
| 1733779620 | 8.605 | 0.02 | 0.23 | 8.485 | 8.75 | 8.485 | 3670 |
| 1733520420 | 8.585 | 0.01 | 0.06 | 8.275 | 8.695 | 8.275 | 1450 |
| 1733434020 | 8.58 | -0.03 | -0.35 | 8.58 | 8.58 | 8.58 | 108 |
| 1733347620 | 8.61 | 0 | 0.00 | 8.61 | 8.61 | 8.61 | 0 |
| 1733261220 | 8.61 | -0.29 | -3.26 | 8.56 | 8.795 | 8.56 | 847 |
| 1733174820 | 8.9 | 0.04 | 0.45 | 8.9 | 8.9 | 8.9 | 37 |
| 1732915620 | 8.86 | 0.13 | 1.43 | 8.725 | 8.86 | 8.6549999 | 2273 |
| 1732829220 | 8.735 | -0.02 | -0.17 | 8.735 | 8.735 | 8.735 | 200 |
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
