Premium
Microport Scientific Corporation (PK) (MCRPF)
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 | 0.0387 | 4.16218541622 | 0.9298 | 0.9685 | 0.9298 | 550 | 0.9685 | CS |
| 4 | -0.1015 | -9.48598130841 | 1.07 | 1.07 | 0.9298 | 1325 | 1.04893396 | CS |
| 12 | 0.2064 | 27.0830599659 | 0.7621 | 1.07 | 0.6524 | 47268 | 0.74342985 | CS |
| 26 | 0.3585 | 58.7704918033 | 0.61 | 1.19 | 0.5562 | 23451 | 0.77848974 | CS |
| 52 | 0.14425 | 17.5007582651 | 0.82425 | 1.19 | 0.5562 | 15759 | 0.7904868 | CS |
| 156 | -0.9515 | -49.5572916667 | 1.92 | 3.43 | 0.5562 | 10534 | 0.96859725 | CS |
| 260 | -0.8115 | -45.5898876404 | 1.78 | 9.295 | 0.5562 | 7563 | 3.58559185 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.9685 | -0.1015 | -9.49 | 0.9298 | 0.9685 | 0.9298 | 550 |
| 1740695160 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1740608760 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1740522360 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1740435960 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1740176760 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1740090360 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1740003960 | 1.07 | 0.26 | 32.10 | 1.07 | 1.07 | 1.07 | 2100 |
| 1739917440 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1739571840 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1739485440 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1739399040 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1739312640 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1739226240 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1738967040 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1738880640 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1738794240 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1738707840 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1738621440 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1738362240 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1738275840 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1738189440 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1738103040 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1738016640 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1737757440 | 0.81 | 0.075 | 10.20 | 0.81 | 0.81 | 0.81 | 10000 |
| 1737671340 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1737584940 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 0 |
| 1737498540 | 0.735 | 0.035 | 5.00 | 0.735 | 0.735 | 0.735 | 10000 |
| 1737152580 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1737066180 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1736979780 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1736893380 | 0.7 | 0.0476 | 7.30 | 0.7 | 0.7 | 0.7 | 20000 |
| 1736807340 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1736548140 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
| 1736375340 | 0.6524 | -0.0876 | -11.84 | 0.6524 | 0.6524 | 0.6524 | 125184 |
| 1736288760 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1736202360 | 0.74 | -0.08 | -9.76 | 0.74 | 0.74 | 0.74 | 10000 |
| 1735942800 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1735856400 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1735683600 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1735597200 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1735338000 | 0.8199999 | -0.04 | -4.65 | 0.8199999 | 0.8199999 | 0.8199999 | 7280 |
| 1735251000 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1735078200 | 0.86 | 0.0400001 | 4.88 | 0.86 | 0.86 | 0.86 | 20000 |
| 1734992940 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1734733740 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1734647340 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1734560940 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.8199999 | 0.8199999 | 10000 |
| 1734474360 | 0.83 | 0.0679 | 8.91 | 0.83 | 0.83 | 0.83 | 10000 |
| 1734387600 | 0.7621 | 0 | 0.00 | 0.7621 | 0.7621 | 0.7621 | 0 |
| 1734128400 | 0.7621 | 0 | 0.00 | 0.7621 | 0.7621 | 0.7621 | 0 |
| 1734042000 | 0.7621 | 0 | 0.00 | 0.7621 | 0.7621 | 0.7621 | 0 |
| 1733955600 | 0.7621 | 0 | 0.00 | 0.7621 | 0.7621 | 0.7621 | 0 |
| 1733869200 | 0.7621 | -0.0479 | -5.91 | 0.7621 | 0.7621 | 0.7621 | 342105 |
| 1733782980 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1733523780 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1733437380 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1733350980 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1733264580 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
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
