Premium
Mitesco Inc (PK) (MITI)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2379 | 90.7668828691 | 0.2621 | 0.5 | 0.2614 | 16778 | 0.46459702 | CS |
| 4 | 0.2 | 66.6666666667 | 0.3 | 0.5 | 0.123 | 10902 | 0.42201643 | CS |
| 12 | 0.25 | 100 | 0.25 | 0.61 | 0.0003 | 8502 | 0.4408998 | CS |
| 26 | 0.37 | 284.615384615 | 0.13 | 0.9999 | 0.0003 | 6215 | 0.40630301 | CS |
| 52 | 0.47 | 1566.66666667 | 0.03 | 0.9999 | 0.0003 | 7168 | 0.37691635 | CS |
| 156 | -8.25 | -94.2857142857 | 8.75 | 13.1 | 0.0003 | 122889 | 5.34604117 | CS |
| 260 | -0.95 | -65.5172413793 | 1.45 | 29.95 | 0.0003 | 657967 | 8.151198 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734388140 | 0.4 | 0 | 0.00 | 0.28 | 0.4 | 0.28 | 9981 |
| 1734128940 | 0.4 | 0 | 0.00 | 0.35 | 0.4 | 0.2601 | 15675 |
| 1734042480 | 0.4 | 0 | 0.00 | 0.123 | 0.4 | 0.123 | 1254 |
| 1733955900 | 0.4 | 0 | 0.00 | 0.39 | 0.4 | 0.2711 | 23295 |
| 1733869200 | 0.4 | 0.06 | 17.65 | 0.3 | 0.4 | 0.27 | 33126 |
| 1733782800 | 0.34 | -0.03 | -8.11 | 0.27 | 0.3799 | 0.0521 | 92049 |
| 1733523600 | 0.37 | -0.03 | -7.50 | 0.2601 | 0.4 | 0.2601 | 6424 |
| 1733437500 | 0.4 | 0 | 0.00 | 0.27 | 0.4 | 0.26 | 1154 |
| 1733350980 | 0.4 | -0.035 | -8.05 | 0.2503 | 0.4 | 0.2503 | 15997 |
| 1733264700 | 0.435 | -0.005 | -1.14 | 0.25 | 0.435 | 0.25 | 1662 |
| 1733178180 | 0.44 | -0.015 | -3.30 | 0.0002999 | 0.46 | 0.0002999 | 4801 |
| 1732918200 | 0.455 | -0.005 | -1.09 | 0.39 | 0.455 | 0.39 | 770 |
| 1732746540 | 0.46 | -0.1399 | -23.32 | 0.5799 | 0.5799 | 0.46 | 1735 |
| 1732660140 | 0.5999 | 0.1644 | 37.75 | 0.45 | 0.61 | 0.4 | 64402 |
| 1732573200 | 0.4355 | 0 | 0.00 | 0.4355 | 0.4355 | 0.4355 | 0 |
| 1732314000 | 0.4355 | -0.0823 | -15.89 | 0.3081 | 0.4355 | 0.29 | 5159 |
| 1732227900 | 0.5178 | -0.042 | -7.50 | 0.29 | 0.5598999 | 0.29 | 3149 |
| 1732141740 | 0.5598 | 0.0001 | 0.02 | 0.38 | 0.5598 | 0.3 | 1412 |
| 1732054800 | 0.5597 | 0.0198 | 3.67 | 0.2906 | 0.5597 | 0.2906 | 1724 |
| 1731968640 | 0.5399 | -0.01 | -1.82 | 0.3 | 0.5399 | 0.3 | 4435 |
| 1731709260 | 0.5499 | -0.0101 | -1.80 | 0.3101 | 0.5499 | 0.2923 | 15460 |
| 1731622800 | 0.56 | 0.01 | 1.82 | 0.56 | 0.56 | 0.3001 | 367 |
| 1731536760 | 0.55 | 0.21 | 61.76 | 0.56 | 0.56 | 0.3 | 3420 |
| 1731450480 | 0.34 | -0.2488 | -42.26 | 0.291 | 0.5887 | 0.291 | 437 |
| 1731363600 | 0.5888 | 0.001 | 0.17 | 0.2923 | 0.5888 | 0.2923 | 672 |
| 1731104400 | 0.5878 | 0.0578 | 10.91 | 0.2901 | 0.59 | 0.2901 | 3050 |
| 1731018540 | 0.53 | -0.01 | -1.85 | 0.53 | 0.53 | 0.53 | 1340 |
| 1730931600 | 0.54 | 0.0105 | 1.98 | 0.3 | 0.54 | 0.3 | 906 |
| 1730845680 | 0.5295 | 0.2382 | 81.77 | 0.5395 | 0.5395 | 0.2903 | 3280 |
| 1730759160 | 0.2913 | -0.2385 | -45.02 | 0.2913 | 0.2913 | 0.2913 | 532 |
| 1730496420 | 0.5298 | -0.0002 | -0.04 | 0.5298 | 0.5298 | 0.5298 | 160 |
| 1730409780 | 0.53 | -0.01 | -1.85 | 0.4 | 0.53 | 0.4 | 421 |
| 1730323500 | 0.54 | 0.021 | 4.05 | 0.26 | 0.54 | 0.26 | 4095 |
| 1730237280 | 0.519 | -0.021 | -3.89 | 0.2701 | 0.519 | 0.2701 | 605 |
| 1730150880 | 0.54 | 0.2897 | 115.74 | 0.26 | 0.54 | 0.26 | 318 |
| 1729891500 | 0.2503 | -0.0097 | -3.73 | 0.54 | 0.54 | 0.2503 | 4441 |
| 1729805160 | 0.26 | -0.28 | -51.85 | 0.26 | 0.54 | 0.26 | 6600 |
| 1729718940 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 500 |
| 1729632300 | 0.54 | -0.03 | -5.26 | 0.54 | 0.54 | 0.26 | 6360 |
| 1729545600 | 0.5699999 | 0 | 0.00 | 0.4099999 | 0.5699999 | 0.261 | 1524 |
| 1729286400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1729200000 | 0.5699999 | 0 | 0.00 | 0.5 | 0.5699999 | 0.5 | 350 |
| 1729114080 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1729027680 | 0.5699999 | -0.02 | -3.39 | 0.25 | 0.5699999 | 0.25 | 3184 |
| 1728941100 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1728681900 | 0.59 | 0.3399 | 135.91 | 0.59 | 0.59 | 0.59 | 622 |
| 1728595560 | 0.2501 | -0.3499 | -58.32 | 0.2501 | 0.2501 | 0.2501 | 796 |
| 1728508800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 310 |
| 1728422580 | 0.6 | 0.0300001 | 5.26 | 0.18 | 0.9999 | 0.18 | 12084 |
| 1728336000 | 0.5699999 | -0.02 | -3.39 | 0.5699999 | 0.5699999 | 0.37 | 2020 |
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
