Middlebury National Corp Vermont (PK) (MDVT)
USOTC
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.3 | -0.909090909091 | 33 | 33 | 29.25 | 1125 | 32.71333333 | CS |
4 | 4 | 13.93728223 | 28.7 | 33 | 28.25 | 1172 | 30.191242 | CS |
12 | 7.92 | 31.9612590799 | 24.78 | 33 | 24.72 | 937 | 28.66314969 | CS |
26 | 9.05 | 38.266384778 | 23.65 | 33 | 23.15 | 785 | 27.57959105 | CS |
52 | 7.6 | 30.2788844622 | 25.1 | 33 | 23.15 | 798 | 26.51061431 | CS |
156 | -12.5 | -27.6548672566 | 45.2 | 47.5 | 23.15 | 586 | 32.42423301 | CS |
260 | -4.3 | -11.6216216216 | 37 | 48.97 | 23.15 | 588 | 35.95084136 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1733869200 | 32.7 | 0 | 0.00 | 32.7 | 32.7 | 32.7 | 0 |
1733782800 | 32.7 | 0 | 0.00 | 32.7 | 32.7 | 32.7 | 0 |
1733523600 | 32.7 | -0.3 | -0.91 | 29.25 | 32.7 | 29.25 | 2150 |
1733437500 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1733351100 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1733264700 | 33 | 1.75 | 5.60 | 33 | 33 | 33 | 100 |
1733178180 | 31.25 | 1 | 3.31 | 31.26 | 31.26 | 31.25 | 200 |
1732919340 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 0 |
1732746540 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 0 |
1732660140 | 30.25 | 0 | 0.00 | 31.22 | 31.22 | 30.25 | 250 |
1732573560 | 30.25 | 0.75 | 2.54 | 28.5 | 30.66 | 28.36 | 2632 |
1732314000 | 29.5 | 1.22 | 4.31 | 28.25 | 29.5 | 28.25 | 4400 |
1732227900 | 28.28 | -0.4 | -1.39 | 28.28 | 28.28 | 28.28 | 100 |
1732141740 | 28.68 | -0.02 | -0.07 | 28.68 | 28.68 | 28.68 | 760 |
1732054800 | 28.7 | 0 | 0.00 | 28.7 | 28.7 | 28.68 | 900 |
1731968640 | 28.7 | -0.3 | -1.03 | 28.7 | 28.7 | 28.7 | 223 |
1731709200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1731622800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1731536400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1731450000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1731363600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1731104400 | 29 | 0.97 | 3.46 | 29 | 29 | 29 | 100 |
1731018000 | 28.03 | 0 | 0.00 | 28.03 | 28.03 | 28.03 | 0 |
1730931600 | 28.03 | 0.03 | 0.11 | 28 | 28.35 | 28 | 3512 |
1730842020 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
1730755620 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
1730496420 | 28 | 1 | 3.70 | 28 | 28 | 28 | 150 |
1730409780 | 27 | 0.38 | 1.42 | 27 | 27 | 27 | 640 |
1730323680 | 26.6215 | 0 | 0.00 | 26.6215 | 26.6215 | 26.6215 | 0 |
1730237280 | 26.6215 | 0.12 | 0.46 | 26.25 | 26.6215 | 26.25 | 400 |
1730150880 | 26.5 | 0.53 | 2.04 | 26 | 27 | 26 | 1540 |
1729891200 | 25.97 | 0 | 0.00 | 25.97 | 25.97 | 25.97 | 0 |
1729804800 | 25.97 | 0 | 0.00 | 25.97 | 25.97 | 25.97 | 0 |
1729718400 | 25.97 | 0 | 0.00 | 25.97 | 25.97 | 25.97 | 0 |
1729632000 | 25.97 | 0 | 0.00 | 25.97 | 25.97 | 25.97 | 0 |
1729545600 | 25.97 | 0 | 0.00 | 25.97 | 25.97 | 25.97 | 0 |
1729286400 | 25.97 | 0.92 | 3.67 | 25.97 | 25.97 | 25.97 | 100 |
1729200360 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
1729113960 | 25.05 | 0.2 | 0.80 | 25.05 | 25.05 | 25 | 400 |
1729027380 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
1728940980 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
1728681780 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
1728595380 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
1728508980 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
1728422580 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
1728336180 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
1728076980 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
1727990580 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
1727904180 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
1727817780 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
1727731380 | 24.85 | 0.13 | 0.53 | 24.85 | 24.85 | 24.85 | 500 |
1727472600 | 24.72 | 0 | 0.00 | 24.72 | 24.72 | 24.72 | 0 |
1727386200 | 24.72 | -2.78 | -10.11 | 24.72 | 24.72 | 24.72 | 500 |
1727299200 | 27.5 | 1 | 3.77 | 27.5 | 27.5 | 27.5 | 938 |
1727213340 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
1727126940 | 26.5 | 1.72 | 6.94 | 26.5 | 26.5 | 26.5 | 210 |
1726867620 | 24.78 | 0 | 0.00 | 24.78 | 24.78 | 24.78 | 0 |
1726781220 | 24.78 | -5.22 | -17.40 | 24.78 | 24.78 | 24.78 | 840 |
1726669800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1726583400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1726497000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1726237800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1726151400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1726065000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 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