Premium
Medivolve Inc (PK) (MEDVF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.002 | 0.007 | 0.002 | 5100 | 0.002 | CS |
| 4 | 0.0004 | 25 | 0.0016 | 0.0079 | 0.0016 | 4609 | 0.00543636 | CS |
| 12 | -0.0011 | -35.4838709677 | 0.0031 | 0.0079 | 0.0016 | 7955 | 0.0058741 | CS |
| 26 | -0.003 | -60 | 0.005 | 0.0079 | 0.0016 | 10437 | 0.00571098 | CS |
| 52 | -0.008 | -80 | 0.01 | 0.02 | 0.0012 | 15209 | 0.00880449 | CS |
| 156 | -0.011 | -84.6153846154 | 0.013 | 0.1643 | 0.0012 | 24174 | 0.02179036 | CS |
| 260 | -0.011 | -84.6153846154 | 0.013 | 0.1643 | 0.0012 | 24174 | 0.02179036 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987200 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1741900800 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1741814400 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1741728000 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1741641600 | 0.002 | 0 | 0.00 | 0.007 | 0.007 | 0.002 | 10100 |
| 1741386000 | 0.002 | -0.0059 | -74.68 | 0.002 | 0.002 | 0.002 | 100 |
| 1741299600 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1741213200 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1741126800 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1741040400 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1740781200 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1740694800 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1740608400 | 0.0079 | 0.0063 | 393.75 | 0.0035 | 0.0079 | 0.0035 | 19000 |
| 1740522000 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1740435600 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 1666 |
| 1740176400 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 100 |
| 1740090480 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 266 |
| 1740003960 | 0.0016 | -0.0044 | -73.33 | 0.0016 | 0.0016 | 0.0016 | 1033 |
| 1739917740 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1739572140 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1739485740 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1739399340 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1739312940 | 0.006 | -0.0012 | -16.67 | 0.006 | 0.006 | 0.006 | 21333 |
| 1739226000 | 0.0072 | 0.0009 | 14.29 | 0.0072 | 0.0072 | 0.0072 | 210 |
| 1738967160 | 0.0063 | 0.00155 | 32.63 | 0.0016 | 0.0063 | 0.0016 | 233 |
| 1738880400 | 0.00475 | 0 | 0.00 | 0.00475 | 0.00475 | 0.00475 | 166 |
| 1738794540 | 0.00475 | 0 | 0.00 | 0.00475 | 0.00475 | 0.00475 | 0 |
| 1738708140 | 0.00475 | 0 | 0.00 | 0.00475 | 0.00475 | 0.00475 | 0 |
| 1738621740 | 0.00475 | -0.00225 | -32.14 | 0.00475 | 0.00475 | 0.00475 | 222 |
| 1738362000 | 0.007 | 0.002 | 40.00 | 0.007 | 0.007 | 0.007 | 10684 |
| 1738276140 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1738189740 | 0.005 | -0.001 | -16.67 | 0.005 | 0.005 | 0.005 | 10013 |
| 1738103040 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1738016640 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1737757440 | 0.006 | -0.0009 | -13.04 | 0.006 | 0.006 | 0.006 | 132 |
| 1737670920 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1737584520 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1737498120 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1737152520 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1737066120 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1736979720 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1736893320 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1736806920 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1736547720 | 0.0069 | -0.0005 | -6.76 | 0.0069 | 0.0069 | 0.0069 | 10000 |
| 1736375340 | 0.0074 | 0 | 0.00 | 0.0074 | 0.0074 | 0.0074 | 0 |
| 1736288940 | 0.0074 | 0.0005 | 7.25 | 0.00645 | 0.0074 | 0.00645 | 10000 |
| 1736202180 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1735942980 | 0.0069 | 0.0009 | 15.00 | 0.005 | 0.0069 | 0.005 | 25740 |
| 1735856760 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1735683960 | 0.006 | 0.00125 | 26.32 | 0.005 | 0.006 | 0.005 | 14465 |
| 1735597740 | 0.00475 | -0.00075 | -13.64 | 0.00475 | 0.00475 | 0.00475 | 499 |
| 1735338000 | 0.0055 | 0.0024 | 77.42 | 0.0055 | 0.0055 | 0.0031 | 21091 |
| 1735252020 | 0.0031 | -0.0034 | -52.31 | 0.0031 | 0.007 | 0.0031 | 15679 |
| 1735078800 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1734992400 | 0.0065 | -0.0005 | -7.14 | 0.0031 | 0.0065 | 0.0031 | 10232 |
| 1734733740 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1734647340 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1734560940 | 0.007 | 0.0003 | 4.48 | 0.0055 | 0.007 | 0.0055 | 14778 |
| 1734474360 | 0.0067 | 0.0037 | 123.33 | 0.0067 | 0.0067 | 0.0067 | 432 |
| 1734388140 | 0.003 | -0.0037 | -55.22 | 0.003 | 0.003 | 0.003 | 466 |
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
