Premium
Moberg Pharma AB (PK) (MBGPF)
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 | 0.01 | 0.704225352113 | 1.42 | 1.57 | 1.36 | 95404 | 1.41894951 | CS |
| 4 | -0.1 | -6.53594771242 | 1.53 | 1.78 | 1.31 | 86090 | 1.53349369 | CS |
| 12 | 0.3615 | 33.8324754328 | 1.0685 | 1.78 | 0.912 | 78753 | 1.3791994 | CS |
| 26 | -0.92 | -39.1489361702 | 2.35 | 3.8 | 0.912 | 52638 | 1.695036 | CS |
| 52 | -2.07 | -59.1428571429 | 3.5 | 4.3 | 0.912 | 45778 | 1.88590373 | CS |
| 156 | -5.77 | -80.1388888889 | 7.2 | 7.2 | 0.912 | 44431 | 1.88590373 | CS |
| 260 | -5.77 | -80.1388888889 | 7.2 | 7.2 | 0.912 | 42916 | 1.88590373 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733782800 | 1.43 | 0.01 | 1.06 | 1.43 | 1.43 | 1.43 | 33000 |
| 1733523600 | 1.415 | 0.03 | 1.80 | 1.41 | 1.46 | 1.4 | 119635 |
| 1733437500 | 1.3899999 | -0.1 | -6.59 | 1.5 | 1.5 | 1.36 | 218056 |
| 1733350980 | 1.488 | 0.02 | 1.22 | 1.57 | 1.57 | 1.45 | 55125 |
| 1733264700 | 1.47 | 0.01 | 0.68 | 1.42 | 1.49 | 1.41 | 51205 |
| 1733178180 | 1.46 | -0.2 | -11.78 | 1.55 | 1.565 | 1.46 | 156525 |
| 1732918200 | 1.655 | -0.01 | -0.68 | 1.655 | 1.655 | 1.655 | 1000 |
| 1732746540 | 1.6664 | -0.08 | -4.78 | 1.61 | 1.6664 | 1.601 | 26810 |
| 1732660140 | 1.75 | 0.02 | 1.16 | 1.56 | 1.75 | 1.56 | 29000 |
| 1732573560 | 1.73 | 0.03 | 1.76 | 1.725 | 1.77 | 1.7 | 38538 |
| 1732314000 | 1.7 | -0.08 | -4.49 | 1.7 | 1.75 | 1.67 | 117300 |
| 1732227900 | 1.78 | 0.12 | 7.23 | 1.69 | 1.78 | 1.66 | 131860 |
| 1732141740 | 1.66 | 0.03 | 1.75 | 1.74 | 1.74 | 1.6399999 | 45090 |
| 1732054800 | 1.6314 | 0.06 | 3.65 | 1.6 | 1.6314 | 1.56 | 45475 |
| 1731968640 | 1.574 | 0.09 | 6.35 | 1.665 | 1.7 | 1.565 | 166822 |
| 1731709260 | 1.48 | 0.1 | 7.25 | 1.5 | 1.52 | 1.48 | 62326 |
| 1731622800 | 1.3799999 | -0.11 | -7.38 | 1.31 | 1.48 | 1.31 | 43124 |
| 1731536760 | 1.49 | -0.01 | -0.67 | 1.4225 | 1.52 | 1.4225 | 51446 |
| 1731450480 | 1.5 | 0.09 | 6.38 | 1.53 | 1.58 | 1.45 | 243366 |
| 1731363600 | 1.41 | -0.16 | -10.19 | 1.45 | 1.46 | 1.3799999 | 112343 |
| 1731104400 | 1.57 | -0.12 | -7.10 | 1.65 | 1.65 | 1.55 | 151176 |
| 1731018540 | 1.69 | 0.32 | 23.36 | 1.3799999 | 1.7 | 1.3799999 | 675105 |
| 1730931600 | 1.37 | 0.19 | 16.10 | 1.25 | 1.4 | 1.25 | 313749 |
| 1730845680 | 1.18 | 0.07 | 5.83 | 1.2 | 1.2 | 1.18 | 5750 |
| 1730759160 | 1.115 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.115 | 15700 |
| 1730496420 | 1.115 | -0.03 | -2.19 | 1.1399999 | 1.1399999 | 1.115 | 19290 |
| 1730409780 | 1.1399999 | -0.05 | -4.20 | 1.2 | 1.2 | 1.1399999 | 21100 |
| 1730323500 | 1.19 | 0.03 | 2.59 | 1.19 | 1.2 | 1.19 | 81000 |
| 1730237280 | 1.16 | 0.03 | 3.11 | 1.16 | 1.16 | 1.16 | 10000 |
| 1730150880 | 1.125 | -0.02 | -1.32 | 1.12 | 1.16 | 1.12 | 174875 |
| 1729891500 | 1.1399999 | 0.09 | 8.67 | 1.09 | 1.18 | 1.09 | 48739 |
| 1729805340 | 1.049 | 0 | 0.00 | 1.049 | 1.049 | 1.049 | 0 |
| 1729718940 | 1.049 | -0.03 | -2.87 | 1.04 | 1.049 | 1.04 | 2000 |
| 1729632300 | 1.08 | 0.03 | 2.86 | 1.01 | 1.08 | 1 | 13555 |
| 1729545600 | 1.05 | -0.07 | -5.83 | 1.05 | 1.05 | 1.04 | 13400 |
| 1729286400 | 1.115 | -0.02 | -1.76 | 1.1 | 1.115 | 1.1 | 3800 |
| 1729200000 | 1.135 | 0.05 | 4.61 | 1.08 | 1.135 | 1.08 | 98455 |
| 1729113960 | 1.085 | -0.06 | -5.50 | 1.09 | 1.09 | 1.085 | 3000 |
| 1729027680 | 1.1480999 | -0.05 | -4.33 | 1.1480999 | 1.1480999 | 1.1480999 | 900 |
| 1728941220 | 1.2 | 0.04 | 3.45 | 1.22 | 1.22 | 1.2 | 60522 |
| 1728681900 | 1.16 | 0.04 | 3.57 | 1.1299999 | 1.2 | 1.1299999 | 97237 |
| 1728595560 | 1.12 | -0.01 | -0.88 | 1.16 | 1.16 | 1.12 | 151447 |
| 1728508800 | 1.1299999 | 0.08 | 7.62 | 1.05 | 1.1299999 | 1.05 | 101000 |
| 1728422580 | 1.05 | 0.02 | 1.94 | 1 | 1.05 | 1 | 165000 |
| 1728336000 | 1.03 | 0.02 | 1.98 | 1.04 | 1.04 | 1.03 | 80000 |
| 1728077220 | 1.01 | 0.1 | 10.75 | 0.96 | 1.0169999 | 0.955 | 90600 |
| 1727990760 | 0.912 | -0.038 | -4.00 | 0.95 | 0.96 | 0.912 | 19917 |
| 1727904000 | 0.95 | -0.05 | -5.00 | 0.95 | 0.96 | 0.95 | 41000 |
| 1727818140 | 1 | -0.02 | -1.96 | 0.9366 | 1 | 0.9366 | 67454 |
| 1727731380 | 1.02 | 0.07 | 7.62 | 1.03 | 1.03 | 1.02 | 10000 |
| 1727472000 | 0.9478 | -0.0521 | -5.21 | 0.9478 | 0.9478 | 0.9478 | 20000 |
| 1727386200 | 0.9999 | -0.0101 | -1.00 | 1 | 1 | 0.9685 | 23500 |
| 1727299200 | 1.01 | 0.04 | 4.12 | 1.01 | 1.01 | 1.01 | 8200 |
| 1727212800 | 0.97 | -0.0102 | -1.04 | 0.9899 | 0.9946 | 0.97 | 43384 |
| 1727126940 | 0.9802 | -0.0598 | -5.75 | 1 | 1.01 | 0.9563 | 90424 |
| 1726867200 | 1.04 | -0.09 | -7.96 | 1.09 | 1.09 | 1.04 | 16750 |
| 1726781220 | 1.1299999 | -0.03 | -2.59 | 1.08 | 1.1299999 | 1.08 | 10491 |
| 1726694460 | 1.16 | 0.09 | 8.67 | 1.08 | 1.22 | 1.08 | 64072 |
| 1726608240 | 1.0674999 | 0.03 | 2.64 | 1.0685 | 1.08 | 1.044 | 7025 |
| 1726521720 | 1.04 | -0.01 | -1.23 | 1.02 | 1.16 | 1.02 | 83550 |
| 1726262940 | 1.053 | -1.82 | -63.31 | 1.085 | 1.1399999 | 0.942 | 462348 |
| 1726176540 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1726090140 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.85 | 8930 |
| 1726003500 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 2595 |
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
