Premium
Mawson Finland Limited (MFL)
TSXV
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 | 0.19 | 10.1063829787 | 1.88 | 2.1 | 1.88 | 50211 | 2.00478058 | CS |
| 4 | -0.03 | -1.42857142857 | 2.1 | 2.1 | 1.77 | 29404 | 1.99553369 | CS |
| 12 | 0.32 | 18.2857142857 | 1.75 | 2.1 | 1.52 | 22706 | 1.91383802 | CS |
| 26 | 0.07 | 3.5 | 2 | 2.74 | 1.52 | 17478 | 2.03806728 | CS |
| 52 | 0.97 | 88.1818181818 | 1.1 | 2.75 | 1.01 | 21870 | 2.11994284 | CS |
| 156 | 0.97 | 88.1818181818 | 1.1 | 2.75 | 1.01 | 21870 | 2.11994284 | CS |
| 260 | 0.97 | 88.1818181818 | 1.1 | 2.75 | 1.01 | 21870 | 2.11994284 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741729200 | 2.07 | 0.01 | 0.49 | 2.05 | 2.08 | 2.05 | 38100 |
| 1741642800 | 2.06 | -0.01 | -0.48 | 2.08 | 2.1 | 2.05 | 12103 |
| 1741387200 | 2.07 | 0.12 | 6.15 | 2 | 2.07 | 2 | 83000 |
| 1741300800 | 1.95 | 0.07 | 3.72 | 1.89 | 2 | 1.88 | 87700 |
| 1741214400 | 1.88 | 0 | 0.00 | 1.88 | 1.89 | 1.88 | 30150 |
| 1741128000 | 1.88 | 0.11 | 6.21 | 1.88 | 1.89 | 1.88 | 21100 |
| 1741041600 | 1.77 | -0.13 | -6.84 | 1.98 | 1.98 | 1.77 | 700 |
| 1740782400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1740696000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 30000 |
| 1740609600 | 1.9 | -0.01 | -0.52 | 1.91 | 1.91 | 1.9 | 20000 |
| 1740523200 | 1.91 | -0.04 | -2.05 | 1.95 | 1.95 | 1.91 | 13100 |
| 1740436800 | 1.95 | -0.14 | -6.70 | 2.02 | 2.02 | 1.95 | 11500 |
| 1740177600 | 2.09 | -0.01 | -0.48 | 2.09 | 2.09 | 2.09 | 500 |
| 1740091200 | 2.1 | 0.05 | 2.44 | 2.09 | 2.1 | 2.09 | 3100 |
| 1740004800 | 2.05 | -0.05 | -2.38 | 2.09 | 2.09 | 2.05 | 2900 |
| 1739918400 | 2.1 | 0.1 | 5.00 | 2.04 | 2.1 | 2.0299999 | 49300 |
| 1739572800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 69150 |
| 1739486400 | 2 | -0.02 | -0.99 | 2.02 | 2.02 | 2 | 70193 |
| 1739400000 | 2.02 | -0.08 | -3.81 | 2.1 | 2.1 | 1.97 | 16080 |
| 1739313600 | 2.1 | 0.05 | 2.44 | 1.95 | 2.1 | 1.95 | 30059 |
| 1739227200 | 2.05 | -0.05 | -2.38 | 2.05 | 2.1 | 2.05 | 7300 |
| 1738968000 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1738881600 | 2.1 | 0.1 | 5.00 | 2.1 | 2.1 | 2.09 | 46100 |
| 1738795200 | 2 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2 | 8400 |
| 1738708800 | 2 | -0.1 | -4.76 | 2.1 | 2.1 | 1.95 | 7900 |
| 1738622400 | 2.1 | 0.12 | 6.06 | 1.95 | 2.1 | 1.95 | 8100 |
| 1738363200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.95 | 5900 |
| 1738276800 | 1.98 | 0.08 | 4.21 | 1.9 | 1.98 | 1.9 | 37200 |
| 1738190400 | 1.9 | 0.06 | 3.26 | 1.8 | 1.9 | 1.8 | 22950 |
| 1738104000 | 1.84 | -0.06 | -3.16 | 1.85 | 1.85 | 1.84 | 360 |
| 1738017600 | 1.9 | -0.05 | -2.56 | 1.9 | 1.9 | 1.9 | 20000 |
| 1737758400 | 1.95 | 0.01 | 0.52 | 1.95 | 1.98 | 1.95 | 96150 |
| 1737672000 | 1.94 | 0.01 | 0.52 | 1.95 | 1.95 | 1.9 | 29900 |
| 1737585600 | 1.93 | 0.14 | 7.82 | 1.8 | 1.95 | 1.8 | 57247 |
| 1737499200 | 1.79 | 0.03 | 1.70 | 1.79 | 1.79 | 1.79 | 1900 |
| 1737412800 | 1.76 | -0.06 | -3.30 | 1.79 | 1.8 | 1.76 | 32100 |
| 1737153600 | 1.82 | 0.16 | 9.64 | 1.7 | 1.84 | 1.65 | 70500 |
| 1737067200 | 1.66 | 0.01 | 0.61 | 1.66 | 1.66 | 1.66 | 10000 |
| 1736980800 | 1.65 | 0.04 | 2.48 | 1.65 | 1.66 | 1.6399999 | 45400 |
| 1736894400 | 1.61 | 0.01 | 0.63 | 1.66 | 1.66 | 1.61 | 5900 |
| 1736808000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1736548800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.55 | 10300 |
| 1736462400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1736376000 | 1.6 | -0.1 | -5.88 | 1.65 | 1.65 | 1.6 | 11900 |
| 1736289600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1736203200 | 1.7 | -0.04 | -2.30 | 1.73 | 1.73 | 1.65 | 22690 |
| 1735944000 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1735857600 | 1.74 | 0.09 | 5.45 | 1.65 | 1.74 | 1.65 | 8100 |
| 1735684800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1735598400 | 1.65 | 0.09 | 5.77 | 1.67 | 1.67 | 1.62 | 5100 |
| 1735339200 | 1.56 | -0.1 | -6.02 | 1.56 | 1.56 | 1.56 | 0 |
| 1735069200 | 1.66 | 0.1 | 6.41 | 1.53 | 1.9 | 1.53 | 8400 |
| 1734993600 | 1.56 | 0.04 | 2.63 | 1.7 | 1.7 | 1.56 | 19900 |
| 1734734400 | 1.52 | -0.23 | -13.14 | 1.56 | 1.56 | 1.52 | 24700 |
| 1734648000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1734561600 | 1.75 | 0.08 | 4.79 | 1.75 | 1.9 | 1.6299999 | 58400 |
| 1734475200 | 1.67 | 0 | 0.00 | 1.61 | 1.93 | 1.61 | 11100 |
| 1734388800 | 1.67 | -0.06 | -3.47 | 1.67 | 1.67 | 1.67 | 500 |
| 1734129600 | 1.73 | -0.02 | -1.14 | 1.72 | 1.73 | 1.72 | 5000 |
| 1734043200 | 1.75 | 0.05 | 2.94 | 1.75 | 1.75 | 1.75 | 15000 |
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
