Premium
Maxim Power Corp (MXG)
TSX
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 | -0.06 | -1.03270223752 | 5.81 | 5.93 | 5.65 | 6035 | 5.73197465 | CS |
| 4 | -0.31 | -5.11551155116 | 6.06 | 6.52 | 5.65 | 19013 | 6.0304407 | CS |
| 12 | 0.79 | 15.9274193548 | 4.96 | 6.52 | 4.9 | 14783 | 5.81181014 | CS |
| 26 | 1.75 | 43.75 | 4 | 6.52 | 3.75 | 12618 | 5.26008657 | CS |
| 52 | 1.41 | 32.4884792627 | 4.34 | 6.52 | 3.75 | 9840 | 4.90707663 | CS |
| 156 | 1.85 | 47.4358974359 | 3.9 | 6.52 | 3.04 | 10876 | 4.24340801 | CS |
| 260 | 3.61 | 168.691588785 | 2.14 | 6.52 | 1.03 | 14843 | 3.30664643 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740004800 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1739918400 | 5.72 | 0.04 | 0.70 | 5.71 | 5.93 | 5.69 | 5973 |
| 1739572800 | 5.68 | -0.12 | -2.07 | 5.85 | 5.85 | 5.65 | 10758 |
| 1739486400 | 5.8 | -0.06 | -1.02 | 5.88 | 5.88 | 5.8 | 5300 |
| 1739400000 | 5.86 | 0.02 | 0.34 | 5.8099999 | 5.86 | 5.8099999 | 2110 |
| 1739313600 | 5.84 | -0.01 | -0.17 | 5.86 | 5.94 | 5.8099999 | 6610 |
| 1739227200 | 5.85 | -0.14 | -2.34 | 5.94 | 5.94 | 5.85 | 1990 |
| 1738968000 | 5.99 | 0.15 | 2.57 | 5.87 | 5.99 | 5.84 | 3966 |
| 1738881600 | 5.84 | -0.17 | -2.83 | 6.04 | 6.05 | 5.84 | 31184 |
| 1738795200 | 6.01 | 0.06 | 1.01 | 5.99 | 6.01 | 5.91 | 18900 |
| 1738708800 | 5.95 | 0.09 | 1.54 | 5.85 | 6.0199999 | 5.85 | 7824 |
| 1738622400 | 5.86 | -0.08 | -1.35 | 5.89 | 5.93 | 5.65 | 25708 |
| 1738363200 | 5.94 | -0.06 | -1.00 | 5.99 | 6 | 5.91 | 7562 |
| 1738276800 | 6 | -0.24 | -3.85 | 6.24 | 6.24 | 5.98 | 14786 |
| 1738190400 | 6.24 | 0.14 | 2.30 | 6.42 | 6.42 | 6.2 | 17203 |
| 1738104000 | 6.1 | 0.16 | 2.69 | 6.05 | 6.1 | 5.95 | 54241 |
| 1738017600 | 5.94 | -0.41 | -6.46 | 6.4 | 6.44 | 5.88 | 52141 |
| 1737758400 | 6.35 | 0.25 | 4.10 | 6.09 | 6.5199999 | 6.09 | 54748 |
| 1737672000 | 6.1 | 0.09 | 1.50 | 6.1 | 6.1 | 6.04 | 23540 |
| 1737585600 | 6.01 | -0.04 | -0.66 | 6.0599999 | 6.09 | 6 | 16700 |
| 1737499200 | 6.05 | -0.05 | -0.82 | 6.1 | 6.1 | 6 | 1984 |
| 1737412800 | 6.1 | 0.18 | 3.04 | 6.08 | 6.1 | 6.05 | 12391 |
| 1737153600 | 5.92 | -0.05 | -0.84 | 5.99 | 5.99 | 5.92 | 8257 |
| 1737067200 | 5.97 | -0.02 | -0.33 | 5.97 | 6 | 5.95 | 6121 |
| 1736980800 | 5.99 | 0.01 | 0.17 | 6.09 | 6.09 | 5.86 | 3852 |
| 1736894400 | 5.98 | 0.13 | 2.22 | 5.87 | 6.04 | 5.87 | 6828 |
| 1736808000 | 5.85 | -0.19 | -3.15 | 6.0199999 | 6.0199999 | 5.76 | 15165 |
| 1736548800 | 6.04 | -0.04 | -0.66 | 6.05 | 6.05 | 5.94 | 5871 |
| 1736462400 | 6.08 | 0.03 | 0.50 | 6.09 | 6.1 | 6.0199999 | 8997 |
| 1736376000 | 6.05 | 0.05 | 0.83 | 5.98 | 6.07 | 5.96 | 1900 |
| 1736289600 | 6 | -0.26 | -4.15 | 6.24 | 6.24 | 5.97 | 25803 |
| 1736203200 | 6.26 | 0.18 | 2.96 | 6.08 | 6.3 | 6.05 | 71822 |
| 1735944000 | 6.08 | 0.27 | 4.65 | 5.82 | 6.08 | 5.74 | 16521 |
| 1735857600 | 5.8099999 | -0.15 | -2.52 | 5.93 | 6.2 | 5.8099999 | 24204 |
| 1735684800 | 5.96 | -0.03 | -0.50 | 5.99 | 6 | 5.84 | 8984 |
| 1735598400 | 5.99 | 0.5 | 9.11 | 5.55 | 5.99 | 5.54 | 38539 |
| 1735339200 | 5.49 | 0.19 | 3.58 | 5.3 | 5.49 | 5.29 | 5627 |
| 1735069200 | 5.3 | 0.18 | 3.52 | 5.15 | 5.3 | 5.15 | 26492 |
| 1734993600 | 5.12 | 0.04 | 0.79 | 5.09 | 5.12 | 5.05 | 10619 |
| 1734734400 | 5.08 | 0.03 | 0.59 | 5.0599999 | 5.09 | 5.0599999 | 3500 |
| 1734648000 | 5.05 | -0.02 | -0.39 | 5.05 | 5.0599999 | 5.05 | 14700 |
| 1734561600 | 5.07 | -0.01 | -0.20 | 5.08 | 5.08 | 5.05 | 1538 |
| 1734475200 | 5.08 | 0.09 | 1.80 | 5 | 5.09 | 5 | 5176 |
| 1734388800 | 4.99 | -0.14 | -2.73 | 5.14 | 5.14 | 4.99 | 6963 |
| 1734129600 | 5.13 | 0.03 | 0.59 | 5.14 | 5.14 | 5.04 | 21500 |
| 1734043200 | 5.1 | -0.03 | -0.58 | 5.1 | 5.13 | 5.1 | 11900 |
| 1733956800 | 5.13 | 0 | 0.00 | 5.15 | 5.15 | 5.1 | 2005 |
| 1733870400 | 5.13 | 0.07 | 1.38 | 5.04 | 5.15 | 5.04 | 679 |
| 1733784000 | 5.0599999 | -0.01 | -0.20 | 5.09 | 5.17 | 5.04 | 10706 |
| 1733524800 | 5.07 | -0.11 | -2.12 | 5.13 | 5.14 | 4.92 | 29320 |
| 1733438400 | 5.18 | 0 | 0.00 | 5.19 | 5.2 | 5.12 | 12906 |
| 1733352000 | 5.18 | 0.04 | 0.78 | 5.14 | 5.18 | 5.14 | 900 |
| 1733265600 | 5.14 | 0.04 | 0.78 | 5.09 | 5.2 | 5.07 | 4300 |
| 1733179200 | 5.1 | -0.06 | -1.16 | 5.26 | 5.26 | 4.9 | 13320 |
| 1732920000 | 5.16 | -0.01 | -0.19 | 5.2 | 5.22 | 5.16 | 5310 |
| 1732833600 | 5.17 | 0.03 | 0.58 | 5.16 | 5.18 | 5.14 | 800 |
| 1732747200 | 5.14 | 0.22 | 4.47 | 4.96 | 5.14 | 4.96 | 21110 |
| 1732660800 | 4.92 | 0.07 | 1.44 | 4.89 | 4.92 | 4.89 | 1750 |
| 1732574400 | 4.85 | -0.09 | -1.82 | 4.79 | 4.89 | 4.79 | 18022 |
| 1732315200 | 4.94 | -0.2 | -3.89 | 5.09 | 5.09 | 4.91 | 33138 |
| 1732228800 | 5.14 | -0.09 | -1.72 | 4.95 | 5.19 | 4.95 | 53544 |
| 1732142400 | 5.23 | 0.03 | 0.58 | 5.23 | 5.34 | 5.2 | 33678 |
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
