Premium
Medivolve Inc (PK) (MEDVF)
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 | 0.004 | 133.333333333 | 0.003 | 0.007 | 0.003 | 5225 | 0.00687282 | CS |
| 4 | -0.0009 | -11.3924050633 | 0.0079 | 0.0079 | 0.003 | 6028 | 0.00632835 | CS |
| 12 | 0.002 | 40 | 0.005 | 0.0079 | 0.003 | 13619 | 0.00564935 | CS |
| 26 | 0.002 | 40 | 0.005 | 0.0135 | 0.003 | 9721 | 0.00765148 | CS |
| 52 | -0.0082 | -53.9473684211 | 0.0152 | 0.0522 | 0.0012 | 19160 | 0.01079794 | CS |
| 156 | -0.006 | -46.1538461538 | 0.013 | 0.1643 | 0.0012 | 25169 | 0.02209889 | CS |
| 260 | -0.006 | -46.1538461538 | 0.013 | 0.1643 | 0.0012 | 25169 | 0.02209889 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734128880 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 0 |
| 1734042480 | 0.0067 | -0.0012 | -15.19 | 0.0067 | 0.0067 | 0.0067 | 214 |
| 1733955900 | 0.0079 | 0.0012 | 17.91 | 0.0079 | 0.0079 | 0.0079 | 15000 |
| 1733869200 | 0.0067 | 0.0012 | 21.82 | 0.0067 | 0.0067 | 0.0067 | 200 |
| 1733782800 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 32935 |
| 1733523900 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1733437500 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 3807 |
| 1733351100 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1733264700 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 666 |
| 1733178540 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1732919340 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1732746540 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1732660140 | 0.0055 | 0 | 0.00 | 0.0031 | 0.0055 | 0.0031 | 600 |
| 1732573560 | 0.0055 | -0.00085 | -13.39 | 0.0055 | 0.0055 | 0.0055 | 1000 |
| 1732314000 | 0.00635 | 0.00085 | 15.45 | 0.0079 | 0.0079 | 0.0047999 | 2232 |
| 1732227900 | 0.0055 | -0.0024 | -30.38 | 0.0047999 | 0.00635 | 0.0047999 | 25794 |
| 1732141740 | 0.0079 | 0.0029 | 58.00 | 0.0079 | 0.0079 | 0.0079 | 243 |
| 1732055040 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1731968640 | 0.005 | -0.00235 | -31.97 | 0.0061 | 0.0061 | 0.005 | 253700 |
| 1731709260 | 0.00735 | 0.00035 | 5.00 | 0.007 | 0.00735 | 0.007 | 2892 |
| 1731622800 | 0.007 | 0.00045 | 6.87 | 0.007 | 0.007 | 0.007 | 21471 |
| 1731536880 | 0.00655 | 0 | 0.00 | 0.00655 | 0.00655 | 0.00655 | 0 |
| 1731450480 | 0.00655 | 0 | 0.00 | 0.00655 | 0.00655 | 0.00655 | 3348 |
| 1731363600 | 0.00655 | 0.00045 | 7.38 | 0.00655 | 0.00655 | 0.00655 | 1432 |
| 1731104400 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 133 |
| 1731018540 | 0.0061 | -0.00045 | -6.87 | 0.0061 | 0.0061 | 0.0061 | 6512 |
| 1730931600 | 0.00655 | 0.00045 | 7.38 | 0.00655 | 0.00655 | 0.00655 | 21329 |
| 1730845680 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 7385 |
| 1730759160 | 0.0061 | -0.00045 | -6.87 | 0.00655 | 0.00655 | 0.0061 | 932 |
| 1730496420 | 0.00655 | 0.00045 | 7.38 | 0.00655 | 0.00655 | 0.00655 | 3458 |
| 1730409900 | 0.0061 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0061 | 0 |
| 1730323500 | 0.0061 | 0 | 0.00 | 0.0061 | 0.00655 | 0.0061 | 50666 |
| 1730237280 | 0.0061 | -0.0005 | -7.58 | 0.0061 | 0.0061 | 0.0061 | 199 |
| 1730150880 | 0.0066 | 0.000275 | 4.35 | 0.0066 | 0.0066 | 0.0066 | 466 |
| 1729891560 | 0.006325 | 0 | 0.00 | 0.006325 | 0.006325 | 0.006325 | 0 |
| 1729805160 | 0.006325 | -0.000225 | -3.44 | 0.006325 | 0.006325 | 0.006325 | 133 |
| 1729718400 | 0.00655 | 0 | 0.00 | 0.00655 | 0.00655 | 0.00655 | 0 |
| 1729632000 | 0.00655 | 0 | 0.00 | 0.00655 | 0.00655 | 0.00655 | 0 |
| 1729545600 | 0.00655 | 0 | 0.00 | 0.00655 | 0.00655 | 0.00655 | 0 |
| 1729286400 | 0.00655 | 0.00045 | 7.38 | 0.00655 | 0.00655 | 0.00655 | 23161 |
| 1729200000 | 0.0061 | 0.0001 | 1.67 | 0.0061 | 0.0061 | 0.0061 | 100 |
| 1729114080 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1729027680 | 0.006 | -0.0005 | -7.69 | 0.00745 | 0.00745 | 0.006 | 566 |
| 1728941220 | 0.0065 | -0.00045 | -6.47 | 0.005 | 0.00745 | 0.005 | 2799 |
| 1728681600 | 0.00695 | 0 | 0.00 | 0.00695 | 0.00695 | 0.00695 | 0 |
| 1728595200 | 0.00695 | 0 | 0.00 | 0.00695 | 0.00695 | 0.00695 | 0 |
| 1728508800 | 0.00695 | 0.00195 | 39.00 | 0.00695 | 0.00695 | 0.00695 | 333 |
| 1728422400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1728336000 | 0.005 | -0.00195 | -28.06 | 0.005 | 0.005 | 0.005 | 666 |
| 1728077220 | 0.00695 | 0.00195 | 39.00 | 0.005 | 0.00695 | 0.005 | 3700 |
| 1727990940 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1727904540 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1727818140 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 166 |
| 1727731800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1727472600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1727386200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 200 |
| 1727299200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1727212800 | 0.005 | -0.00195 | -28.06 | 0.005 | 0.005 | 0.005 | 333 |
| 1727126940 | 0.00695 | 0 | 0.00 | 0.00695 | 0.00695 | 0.005 | 504 |
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
