Premium
Maitong Sunshine Cultural Development Company Ltd (QB) (MGSD)
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 | -0.445 | -80.9090909091 | 0.55 | 0.56 | 0.105 | 2875 | 0.48071304 | CS |
| 4 | -0.775 | -88.0681818182 | 0.88 | 0.89 | 0.105 | 2845 | 0.64335589 | CS |
| 12 | 0.075 | 250 | 0.03 | 1.07 | 0.03 | 7500 | 0.55290841 | CS |
| 26 | -0.095 | -47.5 | 0.2 | 2 | 0.03 | 6890 | 0.55871412 | CS |
| 52 | -0.095 | -47.5 | 0.2 | 2 | 0.03 | 6890 | 0.55871412 | CS |
| 156 | -0.095 | -47.5 | 0.2 | 2 | 0.03 | 6890 | 0.55871412 | CS |
| 260 | -0.095 | -47.5 | 0.2 | 2 | 0.03 | 6890 | 0.55871412 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 0.52 | 0.07 | 15.56 | 0.52 | 0.52 | 0.52 | 1000 |
| 1739226000 | 0.45 | -0.0632 | -12.31 | 0.51 | 0.52 | 0.45 | 7500 |
| 1738966800 | 0.5132 | 0 | 0.00 | 0.5132 | 0.5132 | 0.5132 | 0 |
| 1738880400 | 0.5132 | -0.0468 | -8.36 | 0.56 | 0.56 | 0.5132 | 1000 |
| 1738794000 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.53 | 2000 |
| 1738708080 | 0.55 | 0 | 0.00 | 0.54 | 0.55 | 0.54 | 2000 |
| 1738621200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1738362000 | 0.55 | -0.074113 | -11.87 | 0.55 | 0.55 | 0.55 | 1200 |
| 1738276080 | 0.624113 | 0 | 0.00 | 0.624113 | 0.624113 | 0.624113 | 0 |
| 1738189680 | 0.624113 | 0 | 0.00 | 0.624113 | 0.624113 | 0.624113 | 0 |
| 1738103280 | 0.624113 | -0.141075 | -18.44 | 0.68 | 0.68 | 0.624113 | 2000 |
| 1738016940 | 0.765188 | 0 | 0.00 | 0.765188 | 0.765188 | 0.765188 | 0 |
| 1737757740 | 0.765188 | 0 | 0.00 | 0.765188 | 0.765188 | 0.765188 | 0 |
| 1737671340 | 0.765188 | 0 | 0.00 | 0.765188 | 0.765188 | 0.765188 | 0 |
| 1737584940 | 0.765188 | 0 | 0.00 | 0.765188 | 0.765188 | 0.765188 | 0 |
| 1737498540 | 0.765188 | -0.084812 | -9.98 | 0.8 | 0.8 | 0.765188 | 4250 |
| 1737152820 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1737066420 | 0.85 | -0.04 | -4.49 | 0.84 | 0.85 | 0.84 | 4000 |
| 1736979720 | 0.89 | -0.03 | -3.26 | 0.88 | 0.89 | 0.7887999 | 3500 |
| 1736893320 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1736806920 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1736547720 | 0.92 | -0.15 | -14.02 | 0.92 | 0.92 | 0.92 | 330 |
| 1736375340 | 1.07 | 0.23 | 27.38 | 0.84 | 1.07 | 0.84 | 4670 |
| 1736288940 | 0.84 | -0.0246 | -2.85 | 0.83 | 0.84 | 0.83 | 1000 |
| 1736202360 | 0.8646 | -0.0354 | -3.93 | 0.84 | 0.87 | 0.84 | 3500 |
| 1735942980 | 0.9 | 0.0800001 | 9.76 | 0.81 | 0.9 | 0.7876 | 6000 |
| 1735856700 | 0.8199999 | -0.02 | -2.38 | 0.8225 | 0.8225 | 0.8199999 | 1025 |
| 1735683960 | 0.84 | 0.005 | 0.60 | 0.83 | 0.9 | 0.8 | 7300 |
| 1735597740 | 0.835 | 0.005 | 0.60 | 0.835 | 0.835 | 0.835 | 500 |
| 1735338000 | 0.83 | 0.03 | 3.75 | 0.83 | 0.83 | 0.83 | 1000 |
| 1735251600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1735078800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1734992400 | 0.8 | 0.01 | 1.27 | 0.79 | 0.85 | 0.773313 | 4780 |
| 1734733200 | 0.79 | 0.29 | 58.00 | 0.448156 | 0.85 | 0.448156 | 77854 |
| 1734646800 | 0.5 | 0.11 | 28.21 | 0.4099999 | 0.5 | 0.4 | 15604 |
| 1734560940 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.361 | 11900 |
| 1734474360 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 200 |
| 1734388140 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 2204 |
| 1734128940 | 0.4 | 0.15 | 60.00 | 0.06 | 0.4 | 0.06 | 29150 |
| 1734042480 | 0.25 | 0.05132 | 25.83 | 0.2253 | 0.25 | 0.2253 | 640 |
| 1733955900 | 0.19868 | -0.00132 | -0.66 | 0.21 | 0.22 | 0.19868 | 4105 |
| 1733869200 | 0.2 | 0.01908 | 10.55 | 0.19 | 0.2 | 0.1805 | 6100 |
| 1733782800 | 0.18092 | 0.00092 | 0.51 | 0.19 | 0.2 | 0.18092 | 9701 |
| 1733523000 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1733436600 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1733350200 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1733263800 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1733177400 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1732918200 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 4300 |
| 1732746540 | 0.18 | 0.05 | 38.46 | 0.18 | 0.18 | 0.18 | 13200 |
| 1732660140 | 0.13 | 0.02001 | 18.19 | 0.13 | 0.13 | 0.13 | 2500 |
| 1732573200 | 0.10999 | 0 | 0.00 | 0.10999 | 0.10999 | 0.10999 | 0 |
| 1732314000 | 0.10999 | -0.19001 | -63.34 | 0.03 | 0.15 | 0.03 | 19000 |
| 1732227600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732141200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732054800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1125 |
| 1731968640 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2500 |
| 1731709260 | 0.3 | -0.2 | -40.00 | 0.5 | 0.5 | 0.3 | 10500 |
| 1731622800 | 0.5 | 0.121 | 31.93 | 0.4 | 0.5 | 0.4 | 19206 |
| 1731536760 | 0.379 | -0.001 | -0.26 | 0.4 | 0.4 | 0.33 | 17625 |
| 1731450480 | 0.38 | 0.0787 | 26.12 | 0.32 | 0.38 | 0.32 | 5737 |
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
