Premium
Medx Holdings Inc (PK) (MEDH)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001 | -9.09090909091 | 0.0011 | 0.0013 | 0.001 | 798008 | 0.0011245 | CS |
| 4 | -0.0004 | -28.5714285714 | 0.0014 | 0.0021 | 0.0007 | 2535050 | 0.00140579 | CS |
| 12 | -0.0007 | -41.1764705882 | 0.0017 | 0.0021 | 0.0002 | 1037039 | 0.00140901 | CS |
| 26 | 0.000999 | 99900 | 1.0E-6 | 0.0023 | 1.0E-6 | 901578 | 0.00122344 | CS |
| 52 | 0.0007 | 233.333333333 | 0.0003 | 0.0023 | 1.0E-6 | 1073419 | 0.00094195 | CS |
| 156 | -0.002 | -66.6666666667 | 0.003 | 0.0031 | 1.0E-6 | 822128 | 0.0016128 | CS |
| 260 | -0.0043 | -81.1320754717 | 0.0053 | 0.0685 | 1.0E-6 | 3159646 | 0.01138953 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 0.001 | -0.0001 | -9.09 | 0.001 | 0.001 | 0.001 | 1000 |
| 1739226000 | 0.0011 | -0.0001 | -8.33 | 0.0013 | 0.0013 | 0.0011 | 1824281 |
| 1738967160 | 0.0011999 | 0.0001 | 9.09 | 0.0013 | 0.0013 | 0.0011999 | 783190 |
| 1738880400 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 583559 |
| 1738794480 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1738708080 | 0.0011 | 0.0004 | 57.14 | 0.0011 | 0.0011 | 0.0011 | 91716 |
| 1738621740 | 0.0007 | -0.0005 | -41.67 | 0.0007 | 0.0007 | 0.0007 | 11111 |
| 1738362000 | 0.0011999 | 0.0002999 | 33.32 | 0.0011 | 0.0011999 | 0.0011 | 44495 |
| 1738276080 | 0.0009 | -0.0003 | -25.00 | 0.0011999 | 0.0011999 | 0.0008 | 2188929 |
| 1738189740 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 561244 |
| 1738103280 | 0.0011999 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0011 | 700000 |
| 1738016820 | 0.0011999 | -0.0006 | -33.33 | 0.0019 | 0.0019 | 0.0011999 | 8631523 |
| 1737757440 | 0.0018 | 0.0004 | 28.57 | 0.00155 | 0.0018 | 0.0013 | 10367615 |
| 1737671220 | 0.0014 | -0.0003 | -17.65 | 0.0019 | 0.0021 | 0.0013 | 11974286 |
| 1737584640 | 0.0017 | 0.0005001 | 41.68 | 0.0017 | 0.0017 | 0.0011999 | 1208200 |
| 1737498540 | 0.0011999 | -0.0002 | -14.29 | 0.0017 | 0.0017 | 0.0011999 | 1389649 |
| 1737152880 | 0.0014 | 0.0001 | 7.69 | 0.0014 | 0.0014 | 0.0014 | 200000 |
| 1737066180 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1736979780 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1736893380 | 0.0013 | -0.0003 | -18.75 | 0.0013 | 0.0013 | 0.0013 | 225000 |
| 1736806920 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1736547720 | 0.0016 | 0.0003 | 23.08 | 0.0017 | 0.0017 | 0.0016 | 1740700 |
| 1736375340 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 20000 |
| 1736288940 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 100000 |
| 1736202360 | 0.0013 | 0.0011 | 550.00 | 0.0011999 | 0.00135 | 0.0011999 | 106798 |
| 1735942980 | 0.0002 | -0.0011 | -84.62 | 0.0002 | 0.0002 | 0.0002 | 350 |
| 1735856700 | 0.0013 | -5.0E-5 | -3.70 | 0.0013 | 0.0013 | 0.0013 | 456461 |
| 1735683960 | 0.00135 | 0.00025 | 22.73 | 0.0011999 | 0.00135 | 0.0011999 | 72000 |
| 1735597740 | 0.0011 | -0.0001 | -8.33 | 0.0011999 | 0.0011999 | 0.0011 | 643555 |
| 1735338000 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 15000 |
| 1735252020 | 0.0011999 | -0.0001 | -7.69 | 0.0011999 | 0.0011999 | 0.0011999 | 12900 |
| 1735078200 | 0.0013 | 0.0001001 | 8.34 | 0.0013 | 0.0013 | 0.0013 | 380000 |
| 1734992400 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 10000 |
| 1734733200 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1734646800 | 0.0011999 | 0.0001 | 9.09 | 0.0011999 | 0.0011999 | 0.0011999 | 132462 |
| 1734560940 | 0.0011 | -0.0002 | -15.38 | 0.0011 | 0.0011 | 0.0011 | 6000 |
| 1734474360 | 0.0013 | 0.0002 | 18.18 | 0.0011 | 0.0013 | 0.0011 | 18084 |
| 1734388140 | 0.0011 | -0.0005 | -31.25 | 0.0013 | 0.0013 | 0.0011 | 960 |
| 1734128940 | 0.0016 | 0.0005 | 45.45 | 0.0016 | 0.0016 | 0.0016 | 61620 |
| 1734042480 | 0.0011 | -0.0005 | -31.25 | 0.0016 | 0.0016 | 0.0011 | 25285 |
| 1733955600 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1733869200 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1733782800 | 0.0016 | -0.0001 | -5.88 | 0.0014 | 0.0016 | 0.0014 | 11000 |
| 1733523900 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1733437500 | 0.0017 | 0.0007 | 70.00 | 0.0018 | 0.0018 | 0.0017 | 97000 |
| 1733351100 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1733264700 | 0.001 | -0.0007 | -41.18 | 0.0002999 | 0.001 | 0.0002999 | 27095 |
| 1733178180 | 0.0017 | 0.0005001 | 41.68 | 0.0017 | 0.0017 | 0.0017 | 128647 |
| 1732918200 | 0.0011999 | -0.0001 | -7.69 | 0.0011999 | 0.0011999 | 0.0011999 | 40000 |
| 1732746540 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1732660140 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 109399 |
| 1732573200 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1732314000 | 0.0013 | -0.0004 | -23.53 | 0.0013 | 0.0013 | 0.0013 | 103601 |
| 1732227900 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 5000 |
| 1732141740 | 0.0017 | 0.0002 | 13.33 | 0.0017 | 0.0017 | 0.0017 | 520000 |
| 1732055040 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1731968640 | 0.0015 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0015 | 804714 |
| 1731709260 | 0.0015 | -5.0E-5 | -3.23 | 0.0017 | 0.0017 | 0.0015 | 838053 |
| 1731622800 | 0.00155 | 0.00025 | 19.23 | 0.00155 | 0.00155 | 0.00155 | 1000 |
| 1731536880 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1731450480 | 0.0013 | 0.0001001 | 8.34 | 0.0013 | 0.0013 | 0.0013 | 45000 |
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
