Premium
Maxim Power Corp (MXG)
TSX
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 | 0.22 | 3.78006872852 | 5.82 | 6.3 | 5.74 | 25009 | 6.16642403 | CS |
| 4 | 0.9 | 17.5097276265 | 5.14 | 6.3 | 4.99 | 17229 | 5.78009413 | CS |
| 12 | 2.19 | 56.8831168831 | 3.85 | 6.3 | 3.85 | 16797 | 5.21725275 | CS |
| 26 | 2.08 | 52.5252525253 | 3.96 | 6.3 | 3.75 | 10460 | 4.8727937 | CS |
| 52 | 1.56 | 34.8214285714 | 4.48 | 6.3 | 3.75 | 8902 | 4.64876207 | CS |
| 156 | 1.98 | 48.7684729064 | 4.06 | 6.3 | 3.04 | 10886 | 4.13366415 | CS |
| 260 | 4.21 | 230.054644809 | 1.83 | 6.3 | 1.03 | 15110 | 3.19493715 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 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 |
| 1732056000 | 5.2 | -0.02 | -0.38 | 5.24 | 5.26 | 5.15 | 5801 |
| 1731969600 | 5.22 | -0.14 | -2.61 | 5.48 | 5.69 | 5.18 | 27906 |
| 1731710400 | 5.36 | 0 | 0.00 | 5.36 | 5.48 | 5.3099999 | 71950 |
| 1731624000 | 5.36 | 0.28 | 5.51 | 5.04 | 5.4 | 5.04 | 20675 |
| 1731537600 | 5.08 | 0.2 | 4.10 | 5.04 | 5.1 | 4.95 | 13414 |
| 1731451200 | 4.88 | -0.22 | -4.31 | 5.09 | 5.09 | 4.79 | 26905 |
| 1731364800 | 5.1 | 0.13 | 2.62 | 4.96 | 5.1 | 4.94 | 78864 |
| 1731105600 | 4.97 | 0.56 | 12.70 | 5.01 | 5.1 | 4.65 | 58685 |
| 1731019200 | 4.41 | 0 | 0.00 | 4.5 | 4.5 | 4.41 | 1600 |
| 1730932800 | 4.41 | 0.07 | 1.61 | 4.32 | 4.43 | 4.32 | 4400 |
| 1730846400 | 4.34 | 0.04 | 0.93 | 4.3099999 | 4.34 | 4.29 | 8320 |
| 1730760000 | 4.3 | 0.03 | 0.70 | 4.26 | 4.3 | 4.25 | 3115 |
| 1730497200 | 4.2699999 | 0.09 | 2.15 | 4.18 | 4.2699999 | 4.18 | 13000 |
| 1730410800 | 4.18 | 0.01 | 0.24 | 4.15 | 4.2 | 4.15 | 4701 |
| 1730324400 | 4.17 | 0.11 | 2.71 | 4.09 | 4.17 | 4.09 | 10631 |
| 1730238000 | 4.0599999 | -0.13 | -3.10 | 4.17 | 4.17 | 4.0599999 | 2056 |
| 1730151600 | 4.19 | 0.06 | 1.45 | 4.15 | 4.19 | 4.13 | 1352 |
| 1729892400 | 4.13 | 0.04 | 0.98 | 4.11 | 4.13 | 4.0599999 | 17200 |
| 1729806000 | 4.09 | -0.02 | -0.49 | 4.12 | 4.12 | 4.08 | 2602 |
| 1729719600 | 4.11 | 0.03 | 0.74 | 4.09 | 4.14 | 4.0599999 | 9910 |
| 1729633200 | 4.08 | -0.03 | -0.73 | 4.12 | 4.12 | 4.0599999 | 5200 |
| 1729546800 | 4.11 | 0.02 | 0.49 | 4.11 | 4.12 | 4.1 | 4600 |
| 1729287600 | 4.09 | 0.25 | 6.51 | 3.85 | 4.21 | 3.85 | 18296 |
| 1729201200 | 3.84 | -0.02 | -0.52 | 3.85 | 3.88 | 3.81 | 3400 |
| 1729114800 | 3.86 | 0.02 | 0.52 | 3.81 | 3.86 | 3.8 | 2100 |
| 1729028400 | 3.84 | -0.01 | -0.26 | 3.81 | 3.85 | 3.8 | 2311 |
| 1728682800 | 3.85 | 0.03 | 0.79 | 3.85 | 3.85 | 3.85 | 500 |
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
