Premium
Marvel Discovery Corporation (PK) (MARVF)
USOTC
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 | -0.00051 | -1.92452830189 | 0.0265 | 0.027 | 0.009 | 124575 | 0.02396544 | CS |
| 4 | -1.0E-5 | -0.0384615384615 | 0.026 | 0.0289 | 0.009 | 75610 | 0.02344517 | CS |
| 12 | 0.01219 | 88.3333333333 | 0.0138 | 0.03 | 0.009 | 126439 | 0.01984617 | CS |
| 26 | 0.00289 | 12.5108225108 | 0.0231 | 0.03 | 0.0064 | 109396 | 0.01629764 | CS |
| 52 | 0.00299 | 13 | 0.023 | 0.03 | 0.0064 | 133819 | 0.01633586 | CS |
| 156 | -0.09801 | -79.0403225806 | 0.124 | 0.15 | 0.0064 | 96847 | 0.04433832 | CS |
| 260 | -0.08611 | -76.8153434434 | 0.1121 | 0.195 | 0.0064 | 98495 | 0.05974566 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.02599 | 0.00099 | 3.96 | 0.009 | 0.027 | 0.009 | 107950 |
| 1745616480 | 0.025 | -0.002 | -7.41 | 0.025 | 0.025 | 0.025 | 9074 |
| 1745529840 | 0.027 | 0.007 | 35.00 | 0.013 | 0.027 | 0.009 | 475000 |
| 1745443560 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 10000 |
| 1745357340 | 0.025 | 0.013 | 108.33 | 0.025 | 0.025 | 0.025 | 10000 |
| 1745270400 | 0.012 | -0.011104 | -48.06 | 0.0265 | 0.0265 | 0.012 | 118800 |
| 1744925340 | 0.023104 | 0 | 0.00 | 0.023104 | 0.023104 | 0.023104 | 0 |
| 1744838940 | 0.023104 | 0.004654 | 25.22 | 0.027 | 0.028 | 0.023104 | 109000 |
| 1744752360 | 0.01845 | -0.00905 | -32.91 | 0.01 | 0.01845 | 0.01 | 23717 |
| 1744666140 | 0.0275 | 0.00485 | 21.41 | 0.0162999 | 0.0289 | 0.015 | 119300 |
| 1744406940 | 0.02265 | 0.00765 | 51.00 | 0.0144 | 0.02265 | 0.0144 | 50960 |
| 1744320540 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1744234140 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1744147740 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1300 |
| 1744061220 | 0.015 | -0.00325 | -17.81 | 0.015 | 0.015 | 0.015 | 10000 |
| 1743802020 | 0.01825 | -0.00325 | -15.12 | 0.016 | 0.0189 | 0.016 | 124000 |
| 1743715440 | 0.0214999 | -0.005 | -18.87 | 0.028 | 0.028 | 0.0214999 | 10000 |
| 1743629040 | 0.0265 | 0.0050001 | 23.26 | 0.0214999 | 0.0265 | 0.0173 | 54001 |
| 1743542580 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1743456180 | 0.0214999 | -0.0055 | -20.37 | 0.026 | 0.026 | 0.0214999 | 9000 |
| 1743197340 | 0.027 | 0.0054 | 25.00 | 0.0214 | 0.027 | 0.0214 | 2950 |
| 1743110880 | 0.0216 | -0.003304 | -13.27 | 0.0275 | 0.0275 | 0.0216 | 100000 |
| 1743024540 | 0.024904 | 0 | 0.00 | 0.024904 | 0.024904 | 0.024904 | 0 |
| 1742938140 | 0.024904 | -0.002096 | -7.76 | 0.024904 | 0.024904 | 0.024904 | 15040 |
| 1742851200 | 0.027 | 0 | 0.00 | 0.026 | 0.0275 | 0.026 | 74550 |
| 1742592540 | 0.027 | 0.0133 | 97.08 | 0.0275 | 0.0275 | 0.027 | 11900 |
| 1742505960 | 0.0137 | -0.0103 | -42.92 | 0.0137 | 0.0285 | 0.0137 | 130830 |
| 1742419800 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1742333400 | 0.024 | -0.0034 | -12.41 | 0.0243 | 0.0261 | 0.024 | 65000 |
| 1742246400 | 0.0274 | 0.0024 | 9.60 | 0.0274 | 0.0274 | 0.0274 | 7040 |
| 1741987680 | 0.025 | 0.01275 | 104.08 | 0.019 | 0.03 | 0.01 | 294140 |
| 1741901340 | 0.01225 | -0.00575 | -31.94 | 0.019 | 0.019 | 0.01225 | 178603 |
| 1741814940 | 0.018 | -0.002 | -10.00 | 0.015 | 0.018 | 0.015 | 10216 |
| 1741728480 | 0.02 | 0.0055 | 37.93 | 0.0288 | 0.03 | 0.015 | 82367 |
| 1741641600 | 0.0145 | -0.0124 | -46.10 | 0.024 | 0.0246 | 0.0145 | 100297 |
| 1741386000 | 0.0269 | 0.0034 | 14.47 | 0.0225 | 0.0269 | 0.0225 | 26000 |
| 1741300140 | 0.0235 | -0.0015 | -6.00 | 0.0279 | 0.0279 | 0.0235 | 16560 |
| 1741213440 | 0.025 | 0.0062 | 32.98 | 0.0299 | 0.0299 | 0.0242 | 117176 |
| 1741126800 | 0.0188 | -0.0022 | -10.48 | 0.0188 | 0.0188 | 0.0188 | 2500 |
| 1741040760 | 0.021 | -0.0034 | -13.93 | 0.0168999 | 0.0245 | 0.0168999 | 205200 |
| 1740781260 | 0.0244 | 0.0004 | 1.67 | 0.024 | 0.0244 | 0.02194 | 68710 |
| 1740695340 | 0.024 | -0.004 | -14.29 | 0.03 | 0.03 | 0.0218 | 365650 |
| 1740608400 | 0.028 | 0.0073 | 35.27 | 0.01713 | 0.0295 | 0.0162 | 690690 |
| 1740522480 | 0.0207 | 0.00445 | 27.38 | 0.0181 | 0.0207 | 0.0172 | 131350 |
| 1740435600 | 0.01625 | 0.0002001 | 1.25 | 0.017 | 0.017 | 0.0142 | 26090 |
| 1740176400 | 0.0160499 | -0.00155 | -8.81 | 0.0191999 | 0.0199 | 0.0141 | 351517 |
| 1740090480 | 0.0176 | 0.002506 | 16.60 | 0.016852 | 0.019 | 0.016852 | 154200 |
| 1740003960 | 0.015094 | -0.002706 | -15.20 | 0.02 | 0.02 | 0.015094 | 238240 |
| 1739917740 | 0.0178 | 0.0033 | 22.76 | 0.0136 | 0.02 | 0.0136 | 470343 |
| 1739572020 | 0.0145 | 0.0005 | 3.57 | 0.0149 | 0.015 | 0.0145 | 144500 |
| 1739485320 | 0.014 | -0.0004 | -2.78 | 0.0144 | 0.0144 | 0.0137 | 134710 |
| 1739398920 | 0.0144 | 0.0005 | 3.60 | 0.0144 | 0.0144 | 0.0144 | 30000 |
| 1739312940 | 0.0139 | 0 | 0.00 | 0.0139 | 0.01405 | 0.0139 | 48000 |
| 1739226000 | 0.0139 | 0 | 0.00 | 0.015 | 0.015 | 0.01345 | 99960 |
| 1738967160 | 0.0139 | 0.0001 | 0.72 | 0.0139 | 0.0139 | 0.01345 | 17900 |
| 1738880400 | 0.0138 | -0.0001 | -0.72 | 0.015 | 0.015 | 0.0133 | 208000 |
| 1738794000 | 0.0139 | 0.0002 | 1.46 | 0.0137 | 0.014 | 0.0102 | 744507 |
| 1738708080 | 0.0137 | 0.0033 | 31.73 | 0.0118 | 0.0137 | 0.0118 | 65000 |
| 1738621740 | 0.0104 | -0.0013 | -11.11 | 0.0138 | 0.0138 | 0.0104 | 10950 |
| 1738362000 | 0.0117 | 0 | 0.00 | 0.0117 | 0.0117 | 0.0117 | 23990 |
| 1738276140 | 0.0117 | 0 | 0.00 | 0.0117 | 0.0117 | 0.0117 | 0 |
| 1738189740 | 0.0117 | 0.000396 | 3.50 | 0.0117 | 0.0117 | 0.0117 | 10730 |
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
