Premium
Maritime Launch Svcs Inc (QB) (MAXQF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0056 | 21.4559386973 | 0.0261 | 0.0483 | 0.02068 | 107254 | 0.02618397 | CS |
| 4 | -0.0033 | -9.42857142857 | 0.035 | 0.0483 | 0.02068 | 85231 | 0.02964984 | CS |
| 12 | -0.0188 | -37.2277227723 | 0.0505 | 0.0557 | 0.02068 | 122315 | 0.03440814 | CS |
| 26 | -0.0104 | -24.703087886 | 0.0421 | 0.064 | 0.02068 | 72142 | 0.03406561 | CS |
| 52 | -0.0509 | -61.6222760291 | 0.0826 | 0.1122 | 0.02068 | 71513 | 0.04750822 | CS |
| 156 | -0.3167 | -90.9012629162 | 0.3484 | 1.14 | 0.02009 | 39786 | 0.05888527 | CS |
| 260 | -0.3167 | -90.9012629162 | 0.3484 | 1.14 | 0.02009 | 39786 | 0.05888527 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 0.0317 | 0.0019 | 6.38 | 0.0483 | 0.0483 | 0.0317 | 12626 |
| 1739917740 | 0.0298 | 0.0043001 | 16.86 | 0.0332 | 0.035 | 0.0246 | 32136 |
| 1739572020 | 0.0254999 | -0.0005 | -1.92 | 0.02068 | 0.0273 | 0.02068 | 86381 |
| 1739485320 | 0.026 | 0 | 0.00 | 0.02512 | 0.026 | 0.02435 | 85000 |
| 1739398920 | 0.026 | -0.0002 | -0.76 | 0.0261 | 0.027 | 0.025 | 225500 |
| 1739312940 | 0.0262 | -0.0022 | -7.75 | 0.0286 | 0.0286 | 0.0262 | 9500 |
| 1739226000 | 0.0284 | -0.0005 | -1.73 | 0.0285 | 0.0285 | 0.0284 | 30500 |
| 1738967160 | 0.0289 | 0.0024 | 9.06 | 0.0281 | 0.0289 | 0.0279 | 14000 |
| 1738880400 | 0.0265 | -0.0034 | -11.37 | 0.031 | 0.031 | 0.02585 | 46800 |
| 1738794000 | 0.0299 | 0.00045 | 1.53 | 0.02918 | 0.0299 | 0.02918 | 7221 |
| 1738708080 | 0.02945 | -0.00055 | -1.83 | 0.0295 | 0.0299 | 0.0286 | 53937 |
| 1738621740 | 0.03 | -0.0006 | -1.96 | 0.031 | 0.033 | 0.02865 | 129483 |
| 1738362000 | 0.0306 | -0.0027 | -8.11 | 0.03044 | 0.0332 | 0.03044 | 66600 |
| 1738276080 | 0.0333 | 0.0033 | 11.00 | 0.0325 | 0.0333 | 0.03 | 9500 |
| 1738189740 | 0.03 | 0 | 0.00 | 0.03175 | 0.0409 | 0.03 | 146755 |
| 1738103280 | 0.03 | -0.00245 | -7.55 | 0.031 | 0.035 | 0.03 | 232000 |
| 1738016820 | 0.03245 | -0.0015 | -4.42 | 0.03796 | 0.03796 | 0.03245 | 24058 |
| 1737757440 | 0.03395 | -0.00085 | -2.44 | 0.0398 | 0.0398 | 0.033 | 75360 |
| 1737671220 | 0.0348 | 0.0028801 | 9.02 | 0.03135 | 0.03555 | 0.03135 | 95459 |
| 1737584640 | 0.0319199 | -8.0E-5 | -0.25 | 0.035 | 0.0368 | 0.0312 | 249200 |
| 1737498540 | 0.032 | -0.0026 | -7.51 | 0.0349 | 0.0351 | 0.0288 | 792543 |
| 1737152880 | 0.0346 | -0.0053 | -13.28 | 0.03445 | 0.0378 | 0.034 | 73418 |
| 1737066420 | 0.0399 | 0.0062 | 18.40 | 0.035 | 0.0399 | 0.035 | 150900 |
| 1736979720 | 0.0337 | -0.0002 | -0.59 | 0.034 | 0.035 | 0.033 | 25400 |
| 1736893380 | 0.0339 | -0.0008 | -2.31 | 0.0325999 | 0.0349 | 0.0325999 | 42589 |
| 1736806800 | 0.0347 | 3.3E-5 | 0.10 | 0.0347 | 0.04 | 0.03105 | 274097 |
| 1736547720 | 0.034667 | 0.001667 | 5.05 | 0.034 | 0.0406 | 0.0312 | 148055 |
| 1736375340 | 0.033 | -0.0029 | -8.08 | 0.036 | 0.04535 | 0.032 | 216210 |
| 1736288940 | 0.0359 | -0.002487 | -6.48 | 0.0557 | 0.0557 | 0.0359 | 294952 |
| 1736202360 | 0.038387 | 0.006837 | 21.67 | 0.03262 | 0.0495 | 0.032 | 1263774 |
| 1735942980 | 0.03155 | -0.0093 | -22.77 | 0.0301 | 0.035 | 0.0301 | 43957 |
| 1735856700 | 0.04085 | 0.00585 | 16.71 | 0.0506 | 0.0506 | 0.0323 | 257771 |
| 1735683960 | 0.035 | 0 | 0.00 | 0.0362 | 0.04045 | 0.0311 | 130800 |
| 1735597740 | 0.035 | -0.0019 | -5.15 | 0.0354999 | 0.03666 | 0.035 | 74453 |
| 1735338000 | 0.0369 | 0.0014001 | 3.94 | 0.04154 | 0.04305 | 0.0354999 | 43150 |
| 1735251000 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1735078200 | 0.0354999 | -0.0045 | -11.25 | 0.036 | 0.036 | 0.0354999 | 36500 |
| 1734992400 | 0.04 | 0 | 0.00 | 0.0391 | 0.04 | 0.0391 | 5745 |
| 1734733200 | 0.04 | 0.00345 | 9.44 | 0.0367 | 0.04 | 0.0367 | 6000 |
| 1734646800 | 0.03655 | -0.00605 | -14.20 | 0.03635 | 0.04265 | 0.035 | 16193 |
| 1734560760 | 0.0426 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0426 | 0 |
| 1734474360 | 0.0426 | 0.0051 | 13.60 | 0.0421 | 0.04265 | 0.0421 | 21211 |
| 1734388140 | 0.0375 | 0.0020001 | 5.63 | 0.0393 | 0.0393 | 0.0375 | 20000 |
| 1734128940 | 0.0354999 | 0.0019499 | 5.81 | 0.04235 | 0.04235 | 0.0354999 | 18009 |
| 1734042480 | 0.03355 | -0.0005 | -1.47 | 0.03355 | 0.03355 | 0.03355 | 20000 |
| 1733955600 | 0.0340499 | 0 | 0.00 | 0.0340499 | 0.0340499 | 0.0340499 | 0 |
| 1733869200 | 0.0340499 | 0 | 0.00 | 0.0340499 | 0.0340499 | 0.0340499 | 0 |
| 1733782800 | 0.0340499 | -0.00235 | -6.46 | 0.0347 | 0.0347 | 0.0340499 | 23000 |
| 1733523600 | 0.0364 | -0.0034 | -8.54 | 0.0399 | 0.04 | 0.0364 | 197517 |
| 1733437500 | 0.0398 | 0.0034 | 9.34 | 0.03764 | 0.0398 | 0.03764 | 11010 |
| 1733351100 | 0.0364 | 0 | 0.00 | 0.0364 | 0.0364 | 0.0364 | 0 |
| 1733264700 | 0.0364 | -0.0007 | -1.89 | 0.03455 | 0.0366 | 0.03325 | 66000 |
| 1733178180 | 0.0371 | -0.0029 | -7.25 | 0.0371 | 0.0371 | 0.0371 | 4000 |
| 1732918200 | 0.04 | -0.0106 | -20.95 | 0.04 | 0.0469 | 0.0312 | 72425 |
| 1732746540 | 0.0506 | 0.0118 | 30.41 | 0.0505 | 0.0506 | 0.04525 | 24373 |
| 1732660140 | 0.0388 | -0.0117 | -23.17 | 0.0388 | 0.0388 | 0.0388 | 15000 |
| 1732573560 | 0.0505 | 0.0145 | 40.28 | 0.031 | 0.0505 | 0.031 | 51571 |
| 1732314000 | 0.036 | -0.0051 | -12.41 | 0.031 | 0.0486 | 0.031 | 58180 |
| 1732227900 | 0.0411 | 0.0108 | 35.64 | 0.0359 | 0.0411 | 0.03105 | 38480 |
| 1732141740 | 0.0303 | -0.00314 | -9.39 | 0.0407 | 0.0407 | 0.0303 | 189652 |
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
