Premium
Medipharm Labs Corporation (QB) (MEDIF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00294 | -5.78284815106 | 0.05084 | 0.0545 | 0.0383 | 104778 | 0.05002316 | CS |
| 4 | 0.0054 | 12.7058823529 | 0.0425 | 0.055 | 0.0379 | 137190 | 0.04492706 | CS |
| 12 | -0.0071 | -12.9090909091 | 0.055 | 0.061 | 0.0379 | 143408 | 0.04798161 | CS |
| 26 | -0.0021 | -4.2 | 0.05 | 0.061 | 0.0374 | 101548 | 0.04918989 | CS |
| 52 | -0.0037 | -7.17054263566 | 0.0516 | 0.0747 | 0.0374 | 98585 | 0.05254724 | CS |
| 156 | -0.1271 | -72.6285714286 | 0.175 | 0.19 | 0.0374 | 118630 | 0.06668784 | CS |
| 260 | -3.1121 | -98.4841772152 | 3.16 | 3.18 | 0.0374 | 227131 | 0.50923627 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 0.0479 | 0.0009 | 1.91 | 0.0404 | 0.048042 | 0.0386 | 74963 |
| 1737066420 | 0.047 | -0.0035 | -6.93 | 0.0475 | 0.05 | 0.0444 | 143196 |
| 1736979720 | 0.0505 | 0.00075 | 1.51 | 0.0383 | 0.0505 | 0.0383 | 34893 |
| 1736893380 | 0.04975 | -0.001902 | -3.68 | 0.04881 | 0.0509999 | 0.0448 | 87289 |
| 1736806800 | 0.051652 | -0.000348 | -0.67 | 0.0434 | 0.0545 | 0.0434 | 203823 |
| 1736547720 | 0.052 | 0.0037 | 7.66 | 0.05084 | 0.0528 | 0.0480999 | 54691 |
| 1736375340 | 0.0483 | 0.0033 | 7.33 | 0.04355 | 0.055 | 0.04355 | 208556 |
| 1736288940 | 0.045 | -0.0005 | -1.10 | 0.041 | 0.047 | 0.041 | 64673 |
| 1736202360 | 0.0455 | 0.00018 | 0.40 | 0.04485 | 0.04595 | 0.0432 | 32191 |
| 1735942980 | 0.04532 | 0.00277 | 6.51 | 0.0432 | 0.047 | 0.0412 | 25731 |
| 1735856700 | 0.04255 | 0.00125 | 3.03 | 0.0383999 | 0.044215 | 0.0383999 | 113342 |
| 1735683960 | 0.0413 | -0.00305 | -6.88 | 0.0429999 | 0.04365 | 0.04 | 196888 |
| 1735597740 | 0.04435 | 0.0001 | 0.23 | 0.0429999 | 0.0458 | 0.042 | 171840 |
| 1735338000 | 0.04425 | -0.00275 | -5.85 | 0.04 | 0.0465 | 0.04 | 26796 |
| 1735252020 | 0.047 | 0.003428 | 7.87 | 0.0429999 | 0.04741 | 0.0429999 | 56028 |
| 1735078200 | 0.043572 | 0.001922 | 4.61 | 0.0379 | 0.0443 | 0.0379 | 75530 |
| 1734992400 | 0.04165 | -0.00145 | -3.36 | 0.0422 | 0.04372 | 0.0413 | 545283 |
| 1734733200 | 0.0431 | -0.0009 | -2.05 | 0.0425 | 0.0442 | 0.0422 | 291477 |
| 1734646800 | 0.044 | -0.00145 | -3.19 | 0.044 | 0.045 | 0.0422 | 228479 |
| 1734560940 | 0.04545 | -0.00015 | -0.33 | 0.044 | 0.0465 | 0.044 | 115149 |
| 1734474360 | 0.0456 | 0.00105 | 2.36 | 0.04488 | 0.05 | 0.0444 | 425166 |
| 1734388140 | 0.04455 | -0.00045 | -1.00 | 0.05 | 0.05 | 0.0423 | 134278 |
| 1734128940 | 0.045 | -0.0011 | -2.39 | 0.043525 | 0.0475 | 0.043525 | 28490 |
| 1734042480 | 0.0461 | -0.0037 | -7.43 | 0.0407 | 0.0489 | 0.0407 | 308560 |
| 1733955900 | 0.0497999 | 0.0047999 | 10.67 | 0.0477 | 0.05 | 0.0477 | 335520 |
| 1733869200 | 0.045 | -0.001 | -2.17 | 0.0456 | 0.049 | 0.045 | 87491 |
| 1733782800 | 0.046 | -0.00097 | -2.07 | 0.0456 | 0.04925 | 0.0456 | 194146 |
| 1733523600 | 0.04697 | -0.00053 | -1.12 | 0.04828 | 0.04828 | 0.0457 | 88641 |
| 1733437500 | 0.0475 | -0.0015 | -3.06 | 0.049 | 0.049 | 0.0458 | 38612 |
| 1733350980 | 0.049 | 0.0011501 | 2.40 | 0.0456 | 0.049 | 0.0456 | 35077 |
| 1733264700 | 0.0478499 | 5.0E-5 | 0.10 | 0.0456 | 0.0499 | 0.0456 | 51878 |
| 1733178180 | 0.0478 | -0.0002 | -0.42 | 0.049245 | 0.0513 | 0.046825 | 183498 |
| 1732918200 | 0.048 | 0.0011 | 2.35 | 0.0469 | 0.0487 | 0.0469 | 6571 |
| 1732746540 | 0.0469 | -0.0031 | -6.20 | 0.0469 | 0.0509999 | 0.0469 | 50772 |
| 1732660140 | 0.05 | 0.0017 | 3.52 | 0.047775 | 0.05 | 0.047 | 27270 |
| 1732573560 | 0.0483 | -0.0012 | -2.42 | 0.0457 | 0.0509999 | 0.0456 | 189092 |
| 1732314000 | 0.0495 | -0.00045 | -0.90 | 0.0495 | 0.05 | 0.0463999 | 352657 |
| 1732227900 | 0.04995 | -0.00205 | -3.94 | 0.0528 | 0.0528 | 0.049 | 20812 |
| 1732141740 | 0.052 | 0.0015 | 2.97 | 0.05 | 0.052 | 0.05 | 1320 |
| 1732054800 | 0.0505 | -0.0054 | -9.66 | 0.049 | 0.052 | 0.048 | 92047 |
| 1731968640 | 0.0559 | 0.00485 | 9.50 | 0.0487799 | 0.0559 | 0.048 | 6929 |
| 1731709260 | 0.05105 | -0.00085 | -1.64 | 0.0507 | 0.05229 | 0.049 | 84963 |
| 1731622800 | 0.0519 | -0.0009 | -1.70 | 0.0454 | 0.0545 | 0.0454 | 85666 |
| 1731536760 | 0.0528 | 0.0001 | 0.19 | 0.053 | 0.061 | 0.05 | 342324 |
| 1731450480 | 0.0527 | 0.0017001 | 3.33 | 0.05286 | 0.0564 | 0.045 | 88863 |
| 1731363600 | 0.0509999 | 0.0015999 | 3.24 | 0.049 | 0.06 | 0.045 | 953539 |
| 1731104400 | 0.0494 | -0.0003 | -0.60 | 0.05015 | 0.0532 | 0.045 | 292597 |
| 1731018540 | 0.0497 | -0.0007 | -1.39 | 0.045 | 0.05395 | 0.045 | 112308 |
| 1730931600 | 0.0504 | 0.0006001 | 1.21 | 0.045 | 0.05248 | 0.045 | 182355 |
| 1730845680 | 0.0497999 | -0.00235 | -4.51 | 0.052294 | 0.0548 | 0.0497999 | 12948 |
| 1730759160 | 0.05215 | -0.00095 | -1.79 | 0.052 | 0.0543 | 0.052 | 39974 |
| 1730496420 | 0.0531 | 0.0011 | 2.12 | 0.052 | 0.0531 | 0.052 | 18528 |
| 1730409780 | 0.052 | 0.0010001 | 1.96 | 0.052 | 0.052 | 0.052 | 14433 |
| 1730323500 | 0.0509999 | -0.00051 | -0.99 | 0.0541 | 0.0561 | 0.0499 | 135589 |
| 1730237280 | 0.05151 | -0.00227 | -4.22 | 0.05 | 0.058 | 0.0499 | 25696 |
| 1730150880 | 0.05378 | -0.00422 | -7.28 | 0.05526 | 0.057 | 0.0535 | 194623 |
| 1729891500 | 0.058 | 0.00312 | 5.69 | 0.055 | 0.058 | 0.05498 | 111758 |
| 1729805160 | 0.05488 | 0.00017 | 0.31 | 0.048 | 0.05744 | 0.048 | 13170 |
| 1729718940 | 0.05471 | -0.00077 | -1.39 | 0.0578 | 0.0578 | 0.05416 | 28141 |
| 1729632300 | 0.05548 | 0.00098 | 1.80 | 0.046 | 0.05875 | 0.046 | 22549 |
| 1729545600 | 0.0545 | -0.001 | -1.80 | 0.058 | 0.06 | 0.0545 | 539658 |
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
