Premium
Megola Inc (PK) (MGON)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0037 | 49.3333333333 | 0.0075 | 0.0112 | 0.00725 | 43818 | 0.0082499 | CS |
| 4 | -0.00025 | -2.18340611354 | 0.01145 | 0.01145 | 0.0011 | 178779 | 0.00871885 | CS |
| 12 | -0.0057 | -33.7278106509 | 0.0169 | 0.0173 | 0.0011 | 174077 | 0.01098421 | CS |
| 26 | 0.0037 | 49.3333333333 | 0.0075 | 0.0237 | 0.0011 | 357844 | 0.01588483 | CS |
| 52 | 0.007112 | 173.97260274 | 0.004088 | 0.0237 | 0.0011 | 300519 | 0.01373267 | CS |
| 156 | 0.0062 | 124 | 0.005 | 0.0237 | 0.0011 | 392750 | 0.00766194 | CS |
| 260 | 0.0097 | 646.666666667 | 0.0015 | 0.14 | 0.0008 | 1016740 | 0.01609871 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 0.0089 | 0.00165 | 22.76 | 0.0079399 | 0.0089 | 0.00725 | 65000 |
| 1741386000 | 0.00725 | -0.00069 | -8.69 | 0.00725 | 0.00725 | 0.00725 | 10000 |
| 1741300140 | 0.0079399 | 4.0E-5 | 0.51 | 0.0079 | 0.0079399 | 0.0079 | 70680 |
| 1741213200 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1741126800 | 0.0079 | 5.0E-5 | 0.64 | 0.0075 | 0.0079 | 0.0075 | 29590 |
| 1741040760 | 0.00785 | -0.00315 | -28.64 | 0.008 | 0.008 | 0.00785 | 41600 |
| 1740781260 | 0.011 | 0.003 | 37.50 | 0.011 | 0.011 | 0.011 | 2000 |
| 1740695340 | 0.008 | 0 | 0.00 | 0.011 | 0.011 | 0.00775 | 74342 |
| 1740608400 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 14900 |
| 1740522480 | 0.008 | -0.00025 | -3.03 | 0.0085 | 0.0085 | 0.008 | 264326 |
| 1740435600 | 0.00825 | 0.0002 | 2.48 | 0.008 | 0.0085 | 0.008 | 129116 |
| 1740176400 | 0.00805 | -0.0031 | -27.80 | 0.0091 | 0.0111 | 0.0011 | 1626000 |
| 1740090480 | 0.01115 | 0 | 0.00 | 0.009 | 0.01115 | 0.008 | 322065 |
| 1740003960 | 0.01115 | -5.0E-5 | -0.45 | 0.009 | 0.0112 | 0.009 | 18600 |
| 1739917740 | 0.0112 | 0 | 0.00 | 0.0103 | 0.0112 | 0.0103 | 22499 |
| 1739572020 | 0.0112 | 0.0008 | 7.69 | 0.0104 | 0.0112 | 0.0104 | 60000 |
| 1739485320 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1739398920 | 0.0104 | 5.0E-5 | 0.48 | 0.0104 | 0.0104 | 0.0104 | 250020 |
| 1739312940 | 0.01035 | 0.00085 | 8.95 | 0.01145 | 0.01145 | 0.01035 | 38500 |
| 1739226000 | 0.0095 | -0.00485 | -33.80 | 0.01 | 0.0124499 | 0.008 | 1029885 |
| 1738967160 | 0.01435 | 0.0032 | 28.70 | 0.0106 | 0.01465 | 0.01 | 595000 |
| 1738880400 | 0.01115 | -0.00025 | -2.19 | 0.017 | 0.017 | 0.01059 | 15297 |
| 1738794000 | 0.0114 | 0.00015 | 1.33 | 0.00975 | 0.01175 | 0.00975 | 35110 |
| 1738708080 | 0.01125 | -0.0005 | -4.26 | 0.0115 | 0.0115 | 0.0107499 | 710002 |
| 1738621740 | 0.01175 | 0 | 0.00 | 0.008 | 0.0118 | 0.008 | 435003 |
| 1738362000 | 0.01175 | 0.00155 | 15.20 | 0.01175 | 0.01175 | 0.0099 | 30000 |
| 1738276080 | 0.0102 | -0.00425 | -29.41 | 0.01234 | 0.01234 | 0.01005 | 409308 |
| 1738189740 | 0.01445 | 0.00145 | 11.15 | 0.0146 | 0.0146 | 0.0101 | 498000 |
| 1738103280 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 300000 |
| 1738016820 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 100 |
| 1737757440 | 0.013 | 0.0012 | 10.17 | 0.011775 | 0.013 | 0.01005 | 66950 |
| 1737671220 | 0.0118 | -0.00115 | -8.88 | 0.0101 | 0.0118 | 0.0101 | 50000 |
| 1737584640 | 0.01295 | 0 | 0.00 | 0.0101 | 0.01295 | 0.01 | 58000 |
| 1737498540 | 0.01295 | 0.00015 | 1.17 | 0.013 | 0.013 | 0.009 | 260563 |
| 1737152880 | 0.0128 | 5.0E-5 | 0.39 | 0.0115 | 0.0128 | 0.011 | 120484 |
| 1737066180 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
| 1736979780 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
| 1736893380 | 0.0127499 | 0 | 0.00 | 0.011 | 0.0127499 | 0.011 | 24000 |
| 1736806800 | 0.0127499 | -0.00055 | -4.14 | 0.0119 | 0.0127499 | 0.0119 | 60000 |
| 1736547720 | 0.0133 | -0.00145 | -9.83 | 0.0148 | 0.0148 | 0.012 | 65000 |
| 1736375340 | 0.01475 | 0 | 0.00 | 0.01475 | 0.01475 | 0.01475 | 0 |
| 1736288940 | 0.01475 | 0 | 0.00 | 0.0113 | 0.01475 | 0.0113 | 152890 |
| 1736202360 | 0.01475 | -0.001175 | -7.38 | 0.0120249 | 0.01475 | 0.0120249 | 13000 |
| 1735942980 | 0.015925 | 0.001475 | 10.21 | 0.011 | 0.015925 | 0.011 | 29750 |
| 1735856700 | 0.01445 | 0.00245 | 20.42 | 0.01 | 0.0153 | 0.01 | 79837 |
| 1735683960 | 0.012 | -0.003 | -20.00 | 0.0144 | 0.0144 | 0.0118 | 391000 |
| 1735597740 | 0.015 | -0.0007 | -4.46 | 0.0156 | 0.0156 | 0.011 | 65199 |
| 1735338000 | 0.0157 | 0 | 0.00 | 0.0157 | 0.0157 | 0.0157 | 5001 |
| 1735252020 | 0.0157 | -0.0001 | -0.63 | 0.01335 | 0.0157 | 0.01335 | 10000 |
| 1735078200 | 0.0158 | -5.0E-5 | -0.32 | 0.0158 | 0.0158 | 0.0158 | 100 |
| 1734992400 | 0.01585 | -5.0E-5 | -0.31 | 0.0135 | 0.01585 | 0.0135 | 8651 |
| 1734733200 | 0.0159 | 0.00015 | 0.95 | 0.0159 | 0.0159 | 0.0159 | 5000 |
| 1734646800 | 0.01575 | 0.0012 | 8.25 | 0.016 | 0.016 | 0.01395 | 48874 |
| 1734560940 | 0.01455 | -0.00145 | -9.06 | 0.0173 | 0.0173 | 0.01455 | 16000 |
| 1734474360 | 0.016 | -0.0005 | -3.03 | 0.0168999 | 0.0168999 | 0.01385 | 76600 |
| 1734388140 | 0.0165 | -0.0002 | -1.20 | 0.01585 | 0.01735 | 0.01585 | 110982 |
| 1734128940 | 0.0167 | 0.00366 | 28.07 | 0.01535 | 0.0167 | 0.01415 | 101000 |
| 1734042480 | 0.01304 | -0.00101 | -7.19 | 0.01495 | 0.01495 | 0.012 | 530000 |
| 1733955900 | 0.01405 | 0.00105 | 8.08 | 0.013 | 0.01405 | 0.013 | 16000 |
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
