Premium
Medical Facilities Corporation (PK) (MFCSF)
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 | -1.51 | -12.3669123669 | 12.21 | 12.25 | 10.7 | 5191 | 12.19357138 | CS |
| 4 | -1.1149 | -9.43638964359 | 11.8149 | 12.5 | 10.7 | 7988 | 12.0932899 | CS |
| 12 | -0.21 | -1.9248395967 | 10.91 | 12.5 | 10.52 | 5960 | 11.72455314 | CS |
| 26 | 0.7 | 7 | 10 | 12.5 | 9.61 | 6404 | 11.18920729 | CS |
| 52 | 3.91 | 57.5846833579 | 6.79 | 12.5 | 6.79 | 5501 | 10.42794951 | CS |
| 156 | 1.3 | 13.829787234 | 9.4 | 12.5 | 5.536433 | 6255 | 8.35165863 | CS |
| 260 | 8.78697 | 459.322122497 | 1.91303 | 12.5 | 1.55 | 7296 | 6.45094729 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 10.7 | -1.29 | -10.74 | 11.6 | 11.6 | 10.7 | 10319 |
| 1741814940 | 11.9875 | 0.34 | 2.90 | 11.7025 | 11.9875 | 11.7025 | 1275 |
| 1741728000 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1741641600 | 11.65 | -0.38 | -3.16 | 11.65 | 11.65 | 11.65 | 835 |
| 1741386000 | 12.03 | -0.22 | -1.80 | 12.05 | 12.05 | 12.03 | 1527 |
| 1741300140 | 12.25 | 0.18 | 1.49 | 12.21 | 12.25 | 12.21 | 17126 |
| 1741213440 | 12.07 | -0.07 | -0.54 | 12.1453 | 12.171 | 12.07 | 22686 |
| 1741126800 | 12.135 | -0.04 | -0.35 | 11.52 | 12.219721 | 11.52 | 20014 |
| 1741040760 | 12.1775 | -0.21 | -1.72 | 12.3085 | 12.3085 | 12.1775 | 3996 |
| 1740781260 | 12.39 | 0.2 | 1.64 | 12.15 | 12.39 | 12.15 | 2384 |
| 1740695340 | 12.19 | -0.2 | -1.61 | 12.27 | 12.27 | 12.19 | 10100 |
| 1740608400 | 12.39 | -0.01 | -0.11 | 12.35 | 12.39 | 12.35 | 600 |
| 1740522480 | 12.4038 | 0.27 | 2.26 | 12.3123 | 12.5 | 12.25 | 5397 |
| 1740435600 | 12.13 | 0.19 | 1.59 | 12.0595 | 12.2219 | 12.0595 | 8869 |
| 1740176400 | 11.94 | -0.06 | -0.50 | 11.97 | 11.97 | 11.87 | 30405 |
| 1740090480 | 12 | 0 | 0.00 | 11.96 | 12 | 11.96 | 10890 |
| 1740003960 | 12 | 0 | 0.00 | 12.03 | 12.05 | 12 | 1613 |
| 1739917740 | 12 | 0 | 0.00 | 12.055 | 12.055 | 12 | 2330 |
| 1739572020 | 12 | 0.19 | 1.57 | 11.965 | 12 | 11.9615 | 2681 |
| 1739485320 | 11.8149 | 0.06 | 0.55 | 11.8149 | 11.8149 | 11.8149 | 1056 |
| 1739398920 | 11.75 | 0.03 | 0.28 | 11.8305 | 11.8305 | 11.75 | 2632 |
| 1739312940 | 11.717412 | -0.06 | -0.53 | 11.7 | 11.717412 | 11.69 | 2795 |
| 1739226000 | 11.78 | -0.06 | -0.51 | 11.7892 | 11.915 | 11.775555 | 18996 |
| 1738967160 | 11.84 | 0.29 | 2.51 | 11.48 | 11.84 | 11.48 | 6083 |
| 1738880400 | 11.55 | -0.02 | -0.13 | 11.6 | 11.6 | 11.545 | 15002 |
| 1738794000 | 11.565 | -0.01 | -0.10 | 11.08 | 11.5915 | 11.08 | 3768 |
| 1738708080 | 11.576 | 0.2 | 1.72 | 11.535 | 11.576 | 11.535 | 8695 |
| 1738621740 | 11.38 | 0.09 | 0.80 | 11.29 | 11.38 | 11.2 | 14346 |
| 1738362000 | 11.29 | -0.06 | -0.53 | 11.33 | 11.33 | 11.29 | 3709 |
| 1738276080 | 11.35 | -0.04 | -0.35 | 11.4975 | 11.4975 | 11.35 | 4670 |
| 1738189740 | 11.39 | -0.13 | -1.13 | 11.39 | 11.39 | 11.39 | 320 |
| 1738103220 | 11.52 | 0 | 0.00 | 11.52 | 11.52 | 11.52 | 0 |
| 1738016820 | 11.52 | 0.02 | 0.17 | 11.52 | 11.52 | 11.52 | 1586 |
| 1737757440 | 11.5 | 0.12 | 1.05 | 11.49 | 11.5114 | 11.48 | 5085 |
| 1737671220 | 11.38 | -0.22 | -1.90 | 12.08 | 12.08 | 11.36 | 6925 |
| 1737584940 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1737498540 | 11.6 | 0.08 | 0.69 | 11.5 | 11.6 | 11.5 | 1636 |
| 1737152880 | 11.52 | 0.63 | 5.79 | 11.67 | 11.67 | 11.5 | 11735 |
| 1737066420 | 10.89 | -0.04 | -0.32 | 10.8 | 10.89 | 10.8 | 1174 |
| 1736979720 | 10.925 | -0.03 | -0.23 | 10.95 | 11.11 | 10.925 | 1725 |
| 1736893380 | 10.95 | 0.09 | 0.83 | 10.6596 | 10.95 | 10.6596 | 5625 |
| 1736806800 | 10.86 | -0.13 | -1.14 | 10.86 | 10.86 | 10.86 | 2300 |
| 1736548140 | 10.985 | 0 | 0.00 | 10.985 | 10.985 | 10.985 | 0 |
| 1736375340 | 10.985 | 0.47 | 4.42 | 10.9 | 10.985 | 10.9 | 1177 |
| 1736288940 | 10.52 | -0.07 | -0.62 | 10.52 | 10.52 | 10.52 | 100 |
| 1736202360 | 10.5856 | -0.15 | -1.37 | 10.74 | 10.74 | 10.5856 | 1610 |
| 1735942980 | 10.7325 | -0.06 | -0.56 | 10.7325 | 10.7325 | 10.7325 | 6019 |
| 1735856700 | 10.7934 | 0.03 | 0.32 | 10.7934 | 10.7934 | 10.7934 | 1108 |
| 1735683960 | 10.7595 | -0.03 | -0.28 | 10.7595 | 10.7595 | 10.7595 | 130 |
| 1735597740 | 10.79 | 0.04 | 0.37 | 10.68 | 10.79 | 10.68 | 3185 |
| 1735338000 | 10.75 | 0 | 0.00 | 10.8 | 10.8 | 10.75 | 1250 |
| 1735251600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1735078800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1734992400 | 10.75 | -0.15 | -1.38 | 10.9 | 10.9 | 10.743798 | 2556 |
| 1734733200 | 10.9 | -0.01 | -0.09 | 10.9 | 11.09 | 10.85 | 5805 |
| 1734646800 | 10.91 | -0.08 | -0.73 | 10.91 | 11.04 | 10.9 | 6522 |
| 1734560940 | 10.99 | -0.03 | -0.27 | 11.1 | 11.46 | 10.99 | 6110 |
| 1734474360 | 11.02 | -0.26 | -2.26 | 11.02 | 11.02 | 11.02 | 1475 |
| 1734388140 | 11.275 | 0.39 | 3.58 | 11.2 | 11.275 | 11.2 | 3705 |
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
