Premium
Microwave Filter Company Inc (PK) (MFCO)
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 | -0.01 | -2.94117647059 | 0.34 | 0.34 | 0.33 | 4710 | 0.33 | CS |
| 4 | 0.02 | 6.45161290323 | 0.31 | 0.34 | 0.31 | 2454 | 0.33319478 | CS |
| 12 | -0.14 | -29.7872340426 | 0.47 | 0.54 | 0.262 | 3120 | 0.30688297 | CS |
| 26 | -0.19 | -36.5384615385 | 0.52 | 0.59 | 0.262 | 2225 | 0.39970405 | CS |
| 52 | -0.28 | -45.9016393443 | 0.61 | 0.66 | 0.262 | 3604 | 0.52434395 | CS |
| 156 | -0.47 | -58.75 | 0.8 | 0.9 | 0.262 | 3492 | 0.61388911 | CS |
| 260 | -0.4 | -54.7945205479 | 0.73 | 1.43 | 0.262 | 4386 | 0.64498053 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740004140 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1739917740 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 4710 |
| 1739571720 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1739485320 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1739398920 | 0.34 | 0.03 | 9.68 | 0.34 | 0.34 | 0.34 | 2552 |
| 1739312400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1739226000 | 0.31 | -0.05 | -13.89 | 0.31 | 0.31 | 0.31 | 100 |
| 1738967280 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1738880880 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1738794480 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1738708080 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1738621680 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1738362480 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1738276080 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1738189680 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1738103280 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1738016880 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1737757680 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1737671280 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1737584880 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1737498480 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1737152880 | 0.36 | 0.03 | 9.09 | 0.36 | 0.36 | 0.36 | 1000 |
| 1737066180 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1736979780 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1736893380 | 0.33 | -0.0056 | -1.67 | 0.54 | 0.54 | 0.33 | 7543 |
| 1736807340 | 0.3356 | 0 | 0.00 | 0.3356 | 0.3356 | 0.3356 | 0 |
| 1736548140 | 0.3356 | 0 | 0.00 | 0.3356 | 0.3356 | 0.3356 | 0 |
| 1736375340 | 0.3356 | 0 | 0.00 | 0.3356 | 0.3356 | 0.3356 | 0 |
| 1736288940 | 0.3356 | -0.0044 | -1.29 | 0.3356 | 0.3356 | 0.3356 | 1037 |
| 1736202360 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.33 | 301 |
| 1735943160 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1735856760 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1735683960 | 0.33 | 0.063 | 23.60 | 0.33 | 0.33 | 0.33 | 1001 |
| 1735597200 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1735338000 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1735251600 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1735078800 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1734992400 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1734733200 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1734646800 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1734560400 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1734474000 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1734387600 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1734128400 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1734042000 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1733955600 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1733869200 | 0.267 | -0.203 | -43.19 | 0.47 | 0.47 | 0.262 | 12792 |
| 1733782980 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1733523780 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1733437380 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1733350980 | 0.47 | -0.03 | -6.00 | 0.47 | 0.47 | 0.47 | 160 |
| 1733236200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1733149800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1732890600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1732717800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1732631400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1732545000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1732285800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1732199400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1732113000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
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
