Premium
Middlebury National Corp Vermont (PK) (MDVT)
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 | -0.43 | -1.31297709924 | 32.75 | 33.47 | 32.32 | 500 | 33.47 | CS |
| 4 | -1.24 | -3.69487485101 | 33.56 | 34.99 | 32.32 | 271 | 33.35578947 | CS |
| 12 | -0.13 | -0.40061633282 | 32.45 | 35 | 31.95 | 306 | 33.74338501 | CS |
| 26 | 7.54 | 30.4277643261 | 24.78 | 35 | 24.72 | 572 | 29.92943022 | CS |
| 52 | 6.67 | 26.0038986355 | 25.65 | 35 | 23.15 | 513 | 28.20667835 | CS |
| 156 | -12.88 | -28.4955752212 | 45.2 | 45.79 | 23.15 | 498 | 29.81102952 | CS |
| 260 | -2.18 | -6.31884057971 | 34.5 | 48.97 | 23.15 | 518 | 35.44834226 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 33.47 | 0.97 | 2.98 | 32.75 | 33.47 | 32.32 | 500 |
| 1741731600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1741645200 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1741386000 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1741299600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1741213200 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1741126800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 100 |
| 1741040760 | 32.5 | -1.28 | -3.79 | 33.56 | 33.56 | 32.5 | 550 |
| 1740781260 | 33.78 | 0.03 | 0.09 | 33.78 | 33.78 | 33.78 | 100 |
| 1740695340 | 33.75 | -1.24 | -3.54 | 33.75 | 33.75 | 33.75 | 200 |
| 1740608880 | 34.99 | 0 | 0.00 | 34.99 | 34.99 | 34.99 | 0 |
| 1740522480 | 34.99 | 0 | 0.00 | 34.99 | 34.99 | 34.99 | 0 |
| 1740436080 | 34.99 | 0 | 0.00 | 34.99 | 34.99 | 34.99 | 0 |
| 1740176880 | 34.99 | 0 | 0.00 | 34.99 | 34.99 | 34.99 | 0 |
| 1740090480 | 34.99 | 1.43 | 4.26 | 34.99 | 34.99 | 34.99 | 200 |
| 1740004140 | 33.56 | 0 | 0.00 | 33.56 | 33.56 | 33.56 | 0 |
| 1739917740 | 33.56 | -1.4 | -4.00 | 33.56 | 33.56 | 33.56 | 250 |
| 1739571720 | 34.96 | 0 | 0.00 | 34.96 | 34.96 | 34.96 | 0 |
| 1739485320 | 34.96 | 0 | 0.00 | 34.96 | 34.96 | 34.96 | 0 |
| 1739398920 | 34.96 | 0.92 | 2.70 | 33.58 | 34.96 | 33.58 | 400 |
| 1739312940 | 34.04 | -0.01 | -0.03 | 33.8 | 34.04 | 33.8 | 200 |
| 1739226000 | 34.05 | -0.25 | -0.73 | 33.6 | 34.05 | 33.6 | 325 |
| 1738966800 | 34.3 | 0 | 0.00 | 34.3 | 34.3 | 34.3 | 0 |
| 1738880400 | 34.3 | 0 | 0.00 | 34.3 | 34.3 | 34.3 | 0 |
| 1738794000 | 34.3 | 0.97 | 2.91 | 33.5 | 34.93 | 33.5 | 300 |
| 1738708080 | 33.33 | 0 | 0.00 | 33.33 | 33.33 | 33.33 | 0 |
| 1738621680 | 33.33 | 0 | 0.00 | 33.33 | 33.33 | 33.33 | 0 |
| 1738362480 | 33.33 | 0 | 0.00 | 33.33 | 33.33 | 33.33 | 0 |
| 1738276080 | 33.33 | -1.17 | -3.39 | 33.35 | 33.35 | 33.33 | 713 |
| 1738189680 | 34.498 | 0 | 0.00 | 34.498 | 34.498 | 34.498 | 0 |
| 1738103280 | 34.498 | -0.45 | -1.29 | 34.93 | 34.93 | 34.498 | 200 |
| 1738016820 | 34.95 | 0 | 0.00 | 34.95 | 34.95 | 34.95 | 0 |
| 1737757620 | 34.95 | 0 | 0.00 | 34.95 | 34.95 | 34.95 | 0 |
| 1737671220 | 34.95 | 0 | 0.00 | 34.95 | 34.95 | 34.95 | 0 |
| 1737584820 | 34.95 | 0 | 0.00 | 34.95 | 34.95 | 34.95 | 0 |
| 1737498420 | 34.95 | 0 | 0.00 | 34.95 | 34.95 | 34.95 | 0 |
| 1737152820 | 34.95 | 0 | 0.00 | 34.95 | 34.95 | 34.95 | 0 |
| 1737066420 | 34.95 | -0.03 | -0.09 | 34.95 | 34.95 | 34.95 | 283 |
| 1736979720 | 34.98 | 1.76 | 5.28 | 34.98 | 34.98 | 34.98 | 100 |
| 1736893380 | 33.225 | 0.27 | 0.83 | 33.225 | 33.225 | 33.225 | 210 |
| 1736806800 | 32.95 | -1.05 | -3.09 | 32.909999 | 32.95 | 32.909999 | 250 |
| 1736547720 | 34 | 1.01 | 3.06 | 32.95 | 34.9 | 32.95 | 300 |
| 1736375340 | 32.99 | -1.01 | -2.97 | 33 | 33 | 32.99 | 200 |
| 1736288760 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1736202360 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1735943160 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1735856760 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1735683960 | 34 | 1.05 | 3.19 | 34.9 | 34.9 | 31.95 | 450 |
| 1735597740 | 32.95 | -2.05 | -5.86 | 32.95 | 32.95 | 32.95 | 600 |
| 1735338000 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1735251600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1735078800 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1734992400 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1734733200 | 35 | 2.05 | 6.22 | 34 | 35 | 34 | 400 |
| 1734646800 | 32.95 | 0 | 0.00 | 32.45 | 32.95 | 32.45 | 200 |
| 1734560760 | 32.95 | 0 | 0.00 | 32.95 | 32.95 | 32.95 | 0 |
| 1734474360 | 32.95 | 0.31 | 0.95 | 32.95 | 32.95 | 32.95 | 100 |
| 1734388140 | 32.64 | 1.76 | 5.68 | 32.64 | 32.64 | 32.64 | 100 |
| 1734128940 | 30.885 | -1.82 | -5.55 | 30.885 | 30.885 | 30.885 | 200 |
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
