Premium
MDA Space Ltd (PK) (MDALF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.91 | -10.3804347826 | 18.4 | 18.8 | 14 | 76306 | 16.28320914 | CS |
| 4 | -3.11 | -15.8673469388 | 19.6 | 20.602 | 14 | 38664 | 17.67265813 | CS |
| 12 | -1.01 | -5.77142857143 | 17.5 | 22.02 | 14 | 32433 | 18.83680035 | CS |
| 26 | 7.8759 | 91.4303293438 | 8.6141 | 22.02 | 8.6141 | 25429 | 16.43692861 | CS |
| 52 | 8.0325 | 94.9748743719 | 8.4575 | 22.02 | 8.43 | 20699 | 14.42540477 | CS |
| 156 | 8.84 | 115.555555556 | 7.65 | 22.02 | 3.96 | 11670 | 12.99053151 | CS |
| 260 | 4.0043 | 32.0710893262 | 12.4857 | 22.02 | 3.96 | 11528 | 12.78921594 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 16.489999 | 1.29 | 8.49 | 15.43 | 16.61 | 15.43 | 18042 |
| 1738621740 | 15.2 | -0.67 | -4.22 | 14.56 | 15.5085 | 14 | 129874 |
| 1738362000 | 15.87 | -0.81 | -4.86 | 16.79 | 16.79 | 15.7866 | 87713 |
| 1738276080 | 16.68 | -0.64 | -3.70 | 17.32 | 17.455 | 16.68 | 8125 |
| 1738189740 | 17.32 | -1.48 | -7.87 | 18.8 | 18.8 | 14 | 147612 |
| 1738103280 | 18.8 | 0.4 | 2.17 | 18.4 | 18.8 | 18.4 | 8208 |
| 1738016820 | 18.4 | -1.52 | -7.63 | 20.12 | 20.12 | 18.3 | 15555 |
| 1737757440 | 19.92 | 0.07 | 0.35 | 19.95 | 20.18 | 19.83 | 26414 |
| 1737671220 | 19.85 | 0.19 | 0.94 | 20.01 | 20.01 | 19.6 | 33271 |
| 1737584640 | 19.665 | 0.43 | 2.21 | 19.25 | 19.77 | 19.25 | 45084 |
| 1737498540 | 19.24 | 0.34 | 1.80 | 18.995 | 19.26 | 18.935 | 33631 |
| 1737152880 | 18.9 | 0.01 | 0.05 | 18.804 | 19.015 | 18.804 | 17484 |
| 1737066420 | 18.89 | -0.15 | -0.79 | 18.9934 | 18.9934 | 18.605 | 23956 |
| 1736979720 | 19.04 | 0.01 | 0.05 | 19.2288 | 19.25 | 19.04 | 20983 |
| 1736893380 | 19.03 | -0.33 | -1.68 | 19.44 | 19.44 | 19.03 | 35598 |
| 1736806800 | 19.355 | -0.17 | -0.86 | 19.1 | 19.4505 | 19.0868 | 11021 |
| 1736547720 | 19.5233 | -0.42 | -2.12 | 19.8203 | 19.8203 | 19.092 | 14704 |
| 1736375340 | 19.9455 | 0.49 | 2.49 | 19.46 | 19.9455 | 19.26 | 11253 |
| 1736288940 | 19.46 | -0.86 | -4.23 | 19.6 | 20.602 | 19.46 | 25461 |
| 1736202360 | 20.32 | -0.06 | -0.27 | 20.42 | 20.84 | 20.1966 | 35406 |
| 1735942980 | 20.375 | 0.46 | 2.33 | 19.78 | 20.38 | 19.78 | 25007 |
| 1735856700 | 19.911 | -0.6 | -2.92 | 20.189 | 20.245 | 19.78 | 10968 |
| 1735683960 | 20.51 | 0.07 | 0.32 | 20.45 | 20.581 | 20.25 | 26602 |
| 1735597740 | 20.445 | 0.23 | 1.12 | 19.9 | 20.605 | 19.8515 | 87626 |
| 1735338000 | 20.2195 | 0.11 | 0.54 | 20.0213 | 21 | 19.9425 | 16625 |
| 1735252020 | 20.11 | -0.08 | -0.39 | 20.73 | 21.86 | 20.01 | 7616 |
| 1735078200 | 20.1895 | 0.08 | 0.38 | 20 | 20.1895 | 20 | 16391 |
| 1734992400 | 20.1135 | 0.31 | 1.59 | 20.1135 | 20.1135 | 20.1135 | 1207 |
| 1734733200 | 19.7995 | 0.25 | 1.29 | 19.46 | 19.85 | 19.33 | 26611 |
| 1734646800 | 19.5465 | 0.03 | 0.14 | 19.824 | 19.824 | 19.27 | 17749 |
| 1734560940 | 19.52 | -0.57 | -2.85 | 19.906 | 19.906 | 19.49 | 38510 |
| 1734474360 | 20.093 | 0.18 | 0.92 | 20.18 | 20.18 | 19.5 | 6032 |
| 1734388140 | 19.91 | 0.09 | 0.45 | 21.68 | 21.68 | 19.91 | 16365 |
| 1734128940 | 19.821 | -0.21 | -1.06 | 19.39 | 20.157 | 19.39 | 30600 |
| 1734042480 | 20.0325 | -0.38 | -1.86 | 20.225 | 20.225 | 19.98 | 34820 |
| 1733955900 | 20.4125 | 0.32 | 1.60 | 21 | 21.18 | 20.4125 | 66212 |
| 1733869200 | 20.092 | -0.55 | -2.66 | 20.2668 | 20.35 | 20.05 | 15223 |
| 1733782800 | 20.64 | 0.24 | 1.18 | 20.5398 | 20.64 | 20.1231 | 46405 |
| 1733523600 | 20.4 | 0.28 | 1.37 | 20.2134 | 20.4 | 20.1995 | 23004 |
| 1733437500 | 20.1235 | -0.4 | -1.93 | 22.02 | 22.02 | 19.951 | 20515 |
| 1733350980 | 20.52 | 1.02 | 5.23 | 19.695 | 20.594 | 19.695 | 26798 |
| 1733264700 | 19.5 | 0.48 | 2.51 | 19.25 | 19.5 | 19.17 | 26538 |
| 1733178180 | 19.023 | -0.13 | -0.66 | 19.2025 | 19.2025 | 18.98 | 20744 |
| 1732918200 | 19.15 | 0.13 | 0.68 | 19.19 | 19.2843 | 19.15 | 22118 |
| 1732746540 | 19.02 | -0.07 | -0.37 | 19.4595 | 19.4595 | 18.97 | 36116 |
| 1732660140 | 19.09 | -0.89 | -4.43 | 19.796 | 19.98 | 18.94 | 55903 |
| 1732573560 | 19.975 | 1.05 | 5.52 | 20 | 20.0605 | 19.38 | 55170 |
| 1732314000 | 18.93 | 0.18 | 0.95 | 19 | 19 | 18.89 | 13987 |
| 1732227900 | 18.7525 | -0.14 | -0.73 | 19.06 | 19.06 | 18.7525 | 47520 |
| 1732141740 | 18.89 | 0.02 | 0.09 | 19 | 19.12 | 18.67 | 15830 |
| 1732054800 | 18.8725 | 0.95 | 5.28 | 18.4415 | 18.9565 | 18.4415 | 38282 |
| 1731968640 | 17.926 | 0.27 | 1.51 | 18.22 | 18.2699 | 17.91 | 53529 |
| 1731709260 | 17.66 | -0.95 | -5.10 | 17.78 | 17.82 | 17.0975 | 43003 |
| 1731622800 | 18.61 | 0.2 | 1.06 | 18.77 | 18.826 | 18.53 | 9490 |
| 1731536760 | 18.415 | -0.13 | -0.67 | 18.57 | 18.807 | 18.415 | 36153 |
| 1731450480 | 18.54 | -0.07 | -0.38 | 17.5 | 18.8499 | 17.5 | 17192 |
| 1731363600 | 18.61 | -0.08 | -0.43 | 19 | 19 | 18.585 | 11057 |
| 1731104400 | 18.69 | 0.41 | 2.23 | 18.25 | 18.69 | 18.25 | 7400 |
| 1731018540 | 18.2818 | 0.03 | 0.16 | 18.36 | 18.69 | 18.27 | 57048 |
| 1730931600 | 18.2525 | 0.32 | 1.80 | 17.8995 | 18.265 | 17.81 | 28302 |
| 1730845680 | 17.93 | 0.37 | 2.11 | 18.15 | 18.15 | 17.4 | 21949 |
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
