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 | 0.0042 | 9.21052631579 | 0.0456 | 0.05 | 0.045 | 88793 | 0.04636408 | CS |
| 4 | -0.0032 | -6.03773584906 | 0.053 | 0.061 | 0.045 | 102093 | 0.04922733 | CS |
| 12 | -0.0031 | -5.86011342155 | 0.0529 | 0.061 | 0.045 | 113898 | 0.05115324 | CS |
| 26 | -0.0033 | -6.21468926554 | 0.0531 | 0.06125 | 0.0374 | 80566 | 0.05116179 | CS |
| 52 | -0.00194 | -3.74951681484 | 0.05174 | 0.0747 | 0.0374 | 93914 | 0.053377 | CS |
| 156 | -0.0972 | -66.1224489796 | 0.147 | 0.20235 | 0.0374 | 122745 | 0.07400268 | CS |
| 260 | -2.5752 | -98.1028571429 | 2.625 | 3.51 | 0.0374 | 229921 | 0.5673486 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729286400 | 0.0555 | 0.003 | 5.71 | 0.05206 | 0.06 | 0.05025 | 267198 |
| 1729200000 | 0.0525 | 0.002 | 3.96 | 0.0511 | 0.0525 | 0.0503 | 29735 |
| 1729113960 | 0.0505 | -0.00205 | -3.90 | 0.04575 | 0.05265 | 0.0455 | 344584 |
| 1729027680 | 0.05255 | -0.00245 | -4.45 | 0.053 | 0.0548 | 0.05255 | 54413 |
| 1728941220 | 0.055 | 0.002 | 3.77 | 0.053 | 0.055 | 0.053 | 13192 |
| 1728681900 | 0.053 | 0.00025 | 0.47 | 0.05 | 0.0549 | 0.05 | 35065 |
| 1728595560 | 0.05275 | -0.00075 | -1.40 | 0.05 | 0.055 | 0.05 | 377868 |
| 1728508800 | 0.0535 | 0.00075 | 1.42 | 0.05 | 0.0535 | 0.05 | 44931 |
| 1728422580 | 0.05275 | 0.00215 | 4.25 | 0.05145 | 0.05275 | 0.0509999 | 53146 |
| 1728336000 | 0.0506 | -0.0006 | -1.17 | 0.0509999 | 0.0513 | 0.05 | 12786 |
| 1728077220 | 0.0512 | 0.0004 | 0.79 | 0.0522 | 0.0522 | 0.05 | 81796 |
| 1727990760 | 0.0508 | -0.00057 | -1.11 | 0.0511 | 0.0511 | 0.05 | 6639 |
| 1727904000 | 0.05137 | 0.00042 | 0.82 | 0.05 | 0.05137 | 0.05 | 14104 |
| 1727818140 | 0.05095 | 0.00095 | 1.90 | 0.0482 | 0.05133 | 0.0482 | 37989 |
| 1727731380 | 0.05 | 0.0001 | 0.20 | 0.0522 | 0.0522 | 0.0495 | 16339 |
| 1727472000 | 0.0499 | -0.0001 | -0.20 | 0.0451 | 0.0522 | 0.0451 | 15827 |
| 1727386200 | 0.05 | 0.0008 | 1.63 | 0.0451 | 0.05215 | 0.0451 | 149918 |
| 1727299200 | 0.0492 | -0.0003 | -0.61 | 0.045 | 0.04985 | 0.045 | 122623 |
| 1727212800 | 0.0495 | -0.00115 | -2.27 | 0.04968 | 0.0518 | 0.0451 | 168639 |
| 1727126940 | 0.05065 | 0.001 | 2.01 | 0.0487 | 0.0507 | 0.04585 | 16888 |
| 1726867200 | 0.04965 | -0.00098 | -1.94 | 0.0518 | 0.0519 | 0.047445 | 39397 |
| 1726781220 | 0.05063 | -0.00117 | -2.26 | 0.04965 | 0.0509 | 0.048 | 36221 |
| 1726694460 | 0.0518 | 0.003 | 6.15 | 0.0529 | 0.0529 | 0.0451 | 54212 |
| 1726608240 | 0.0488 | 0.0038 | 8.44 | 0.0468 | 0.0492999 | 0.045 | 11864 |
| 1726521720 | 0.045 | -0.0023 | -4.86 | 0.046 | 0.04876 | 0.045 | 89005 |
| 1726262940 | 0.0473 | 0.0013 | 2.83 | 0.0468 | 0.0495 | 0.046 | 106075 |
| 1726176540 | 0.046 | 0 | 0.00 | 0.04696 | 0.0495 | 0.046 | 9395 |
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
