Premium
Mitesco Inc (PK) (MITI)
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 | 0.0588 | 11.0817941953 | 0.5306 | 0.6196 | 0.38 | 3332 | 0.58726691 | CS |
| 4 | 0.2004 | 51.5167095116 | 0.389 | 0.78 | 0.254 | 16855 | 0.64182119 | CS |
| 12 | 0.1894 | 47.35 | 0.4 | 0.78 | 0.1611 | 12008 | 0.53906475 | CS |
| 26 | 0.4394 | 292.933333333 | 0.15 | 0.9999 | 0.0003 | 9245 | 0.50012935 | CS |
| 52 | 0.1894 | 47.35 | 0.4 | 0.9999 | 0.0003 | 7386 | 0.42862081 | CS |
| 156 | -5.9106 | -90.9323076923 | 6.5 | 13.1 | 0.0003 | 108506 | 4.88451909 | CS |
| 260 | -0.8606 | -59.3517241379 | 1.45 | 29.95 | 0.0003 | 636272 | 8.14623145 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.5894 | -0.0105 | -1.75 | 0.53 | 0.5894 | 0.53 | 1299 |
| 1741901340 | 0.5999 | 0.0999 | 19.98 | 0.5 | 0.5999 | 0.38 | 8492 |
| 1741814940 | 0.5 | -0.04 | -7.41 | 0.6195 | 0.6195 | 0.5 | 2104 |
| 1741728480 | 0.54 | -0.0796 | -12.85 | 0.54 | 0.54 | 0.54 | 150 |
| 1741645200 | 0.6196 | 0 | 0.00 | 0.6196 | 0.6196 | 0.6196 | 0 |
| 1741386000 | 0.6196 | -0.0403 | -6.11 | 0.5306 | 0.6196 | 0.5305 | 2580 |
| 1741300140 | 0.6599 | 0.1099 | 19.98 | 0.54 | 0.6999 | 0.3523 | 106462 |
| 1741213440 | 0.55 | 0.052 | 10.44 | 0.4 | 0.55 | 0.31 | 58049 |
| 1741126800 | 0.498 | -0.052 | -9.45 | 0.401 | 0.5495 | 0.3201 | 3894 |
| 1741040760 | 0.55 | -0.2188 | -28.46 | 0.302 | 0.6179 | 0.302 | 2778 |
| 1740781260 | 0.7688 | -0.0001 | -0.01 | 0.45 | 0.7688 | 0.45 | 411 |
| 1740695340 | 0.7689 | 0.2689 | 53.78 | 0.5 | 0.78 | 0.2541 | 84744 |
| 1740608400 | 0.5 | 0.02 | 4.17 | 0.5 | 0.5 | 0.331 | 721 |
| 1740522480 | 0.48 | 0.1 | 26.32 | 0.31 | 0.4999 | 0.2542 | 28019 |
| 1740435600 | 0.38 | 0.07 | 22.58 | 0.4199 | 0.4199 | 0.3353 | 909 |
| 1740176400 | 0.31 | 0 | 0.00 | 0.4188 | 0.4188 | 0.254 | 641 |
| 1740090480 | 0.31 | -0.0877 | -22.05 | 0.254 | 0.3600999 | 0.254 | 550 |
| 1740003960 | 0.3977 | -0.0422 | -9.59 | 0.3977 | 0.3977 | 0.3977 | 558 |
| 1739917740 | 0.4399 | -0.01 | -2.22 | 0.42 | 0.4399 | 0.2541 | 1976 |
| 1739572020 | 0.4499 | 0.0099 | 2.25 | 0.389 | 0.4499 | 0.389 | 360 |
| 1739485320 | 0.44 | 0.011 | 2.56 | 0.429 | 0.44 | 0.254 | 2665 |
| 1739399340 | 0.429 | 0 | 0.00 | 0.429 | 0.429 | 0.429 | 0 |
| 1739312940 | 0.429 | 0.119 | 38.39 | 0.31 | 0.429 | 0.31 | 2202 |
| 1739226000 | 0.31 | -0.138 | -30.80 | 0.31 | 0.31 | 0.31 | 137 |
| 1738966800 | 0.448 | 0 | 0.00 | 0.448 | 0.448 | 0.448 | 0 |
| 1738880400 | 0.448 | -0.0019 | -0.42 | 0.33 | 0.448 | 0.33 | 2847 |
| 1738794000 | 0.4499 | -0.0001 | -0.02 | 0.32 | 0.4499 | 0.32 | 425 |
| 1738708080 | 0.45 | -0.0277 | -5.80 | 0.29 | 0.4688 | 0.29 | 871 |
| 1738621740 | 0.4777 | -0.0022 | -0.46 | 0.4 | 0.4777 | 0.29 | 1165 |
| 1738362000 | 0.4799 | -0.0101 | -2.06 | 0.29 | 0.4799 | 0.29 | 338 |
| 1738276080 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1738189680 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1738103280 | 0.49 | 0.14 | 40.00 | 0.28 | 0.49 | 0.28 | 2108 |
| 1738016820 | 0.35 | -0.1399 | -28.56 | 0.4334 | 0.4334 | 0.35 | 1034 |
| 1737757440 | 0.4899 | 0.0788 | 19.17 | 0.35 | 0.4899 | 0.267 | 2370 |
| 1737671220 | 0.4111 | 0.0611 | 17.46 | 0.32 | 0.4111 | 0.32 | 386 |
| 1737584640 | 0.35 | -0.14 | -28.57 | 0.267 | 0.35 | 0.267 | 2123 |
| 1737498420 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1737152820 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1737066420 | 0.49 | 0.15 | 44.12 | 0.3399 | 0.49 | 0.1611 | 33027 |
| 1736979720 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.262 | 3316 |
| 1736893380 | 0.34 | -0.159 | -31.86 | 0.29 | 0.3999 | 0.25 | 79297 |
| 1736806800 | 0.499 | -0.001 | -0.20 | 0.5 | 0.5 | 0.2902 | 15591 |
| 1736547720 | 0.5 | 0 | 0.00 | 0.4 | 0.5 | 0.3101 | 3629 |
| 1736375340 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736288940 | 0.5 | 0 | 0.00 | 0.29 | 0.5 | 0.29 | 1505 |
| 1736202360 | 0.5 | 0.04 | 8.70 | 0.4 | 0.5 | 0.4 | 7713 |
| 1735942980 | 0.46 | 0 | 0.00 | 0.2712 | 0.46 | 0.264 | 4765 |
| 1735856700 | 0.46 | 0 | 0.00 | 0.2614 | 0.46 | 0.2614 | 2926 |
| 1735683960 | 0.46 | 0.06 | 15.00 | 0.2621 | 0.46 | 0.2621 | 51709 |
| 1735597740 | 0.4 | 0.011 | 2.83 | 0.265 | 0.4 | 0.26 | 12453 |
| 1735338000 | 0.389 | -0.011 | -2.75 | 0.3 | 0.399 | 0.2651 | 1367 |
| 1735252020 | 0.4 | 0 | 0.00 | 0.3 | 0.4 | 0.3 | 10875 |
| 1735078200 | 0.4 | 0 | 0.00 | 0.3 | 0.4 | 0.2611 | 2208 |
| 1734992400 | 0.4 | 0 | 0.00 | 0.26 | 0.4 | 0.26 | 2408 |
| 1734733200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.26 | 9535 |
| 1734646800 | 0.4 | 0 | 0.00 | 0.272 | 0.4 | 0.272 | 1322 |
| 1734560940 | 0.4 | 0 | 0.00 | 0.2849999 | 0.4 | 0.2849999 | 4381 |
| 1734474360 | 0.4 | 0 | 0.00 | 0.2701 | 0.4 | 0.2602999 | 1236 |
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
