Premium
Malaga Financial Corporation (ID) (MLGF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.258 | 1.19944211994 | 21.51 | 21.961 | 21.42 | 1399 | 21.54241207 | CS |
| 4 | 0.008 | 0.0367647058823 | 21.76 | 22 | 21.41 | 2909 | 21.58847889 | CS |
| 12 | 0.418 | 1.95784543326 | 21.35 | 22.24 | 21.28 | 2885 | 21.61942607 | CS |
| 26 | -0.232 | -1.05454545455 | 22 | 22.24 | 21.18 | 2879 | 21.64638205 | CS |
| 52 | 1.468 | 7.2315270936 | 20.3 | 23.4 | 20.05 | 3867 | 21.65073898 | CS |
| 156 | -0.832 | -3.6814159292 | 22.6 | 24.8 | 20.05 | 3279 | 21.89218487 | CS |
| 260 | -2.732 | -11.1510204082 | 24.5 | 28 | 20.05 | 3540 | 22.88775635 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783545840 | 21.768 | 0.21 | 0.97 | 21.7582 | 21.961 | 21.7582 | 3101 |
| 1783459740 | 21.559741 | 0.04 | 0.18 | 21.55 | 21.6646 | 21.55 | 1832 |
| 1783373340 | 21.52 | 0 | 0.00 | 21.52 | 21.6256 | 21.52 | 710 |
| 1783027740 | 21.52 | -0.03 | -0.14 | 21.5786 | 21.68 | 21.52 | 1300 |
| 1782941280 | 21.55 | 0.08 | 0.35 | 21.51 | 21.55 | 21.42 | 1753 |
| 1782854880 | 21.474926 | -0.16 | -0.72 | 21.45 | 21.55 | 21.45 | 3638 |
| 1782768300 | 21.63 | 0.13 | 0.60 | 21.485 | 21.63 | 21.485 | 2546 |
| 1782509280 | 21.5 | 0 | 0.00 | 21.41 | 21.5 | 21.41 | 1724 |
| 1782422460 | 21.5 | 0.03 | 0.15 | 21.5 | 21.5 | 21.47 | 3155 |
| 1782336000 | 21.468289 | -0.02 | -0.11 | 21.46 | 21.5 | 21.46 | 5826 |
| 1782250140 | 21.4912 | -0.03 | -0.13 | 21.68 | 21.68 | 21.45 | 6519 |
| 1782163500 | 21.52 | -0.29 | -1.34 | 21.52 | 21.52 | 21.52 | 7879 |
| 1781818140 | 21.8128 | 0 | 0.00 | 21.8128 | 21.8128 | 21.8128 | 0 |
| 1781731740 | 21.8128 | 0.06 | 0.29 | 21.8128 | 21.8128 | 21.8128 | 243 |
| 1781645340 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 1000 |
| 1781558940 | 21.75 | 0 | 0.00 | 21.85 | 22 | 21.75 | 1813 |
| 1781299740 | 21.75 | -0.25 | -1.14 | 22 | 22 | 21.75 | 5784 |
| 1781213220 | 22 | 0.15 | 0.69 | 21.75 | 22 | 21.75 | 3018 |
| 1781126940 | 21.85 | 0.13 | 0.60 | 21.76 | 21.85 | 21.74 | 710 |
| 1781040540 | 21.72 | 0.07 | 0.32 | 21.68 | 21.72 | 21.68 | 370 |
| 1780954140 | 21.65 | -0.03 | -0.13 | 21.66 | 21.68 | 21.65 | 1300 |
| 1780694940 | 21.678 | 0.08 | 0.36 | 21.65 | 21.678 | 21.65 | 425 |
| 1780608540 | 21.6 | -0.24 | -1.10 | 21.65 | 21.672 | 21.6 | 7428 |
| 1780522140 | 21.84 | 0.14 | 0.65 | 21.84 | 21.84 | 21.84 | 500 |
| 1780435740 | 21.7 | -0.15 | -0.69 | 21.8005 | 21.8005 | 21.7 | 3050 |
| 1780349340 | 21.85 | 0.15 | 0.69 | 21.7 | 21.85 | 21.65 | 3236 |
| 1780089720 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1780003320 | 21.7 | -0.3 | -1.36 | 21.68 | 21.7 | 21.68 | 210 |
| 1779916920 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1779830520 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1779484920 | 22 | 0 | 0.00 | 21.98 | 22 | 21.65 | 693 |
| 1779398700 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1779312300 | 22 | 0 | 0.00 | 21.98 | 22 | 21.98 | 2800 |
| 1779225600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1779139200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1778880000 | 22 | 0 | 0.00 | 22.24 | 22.24 | 21.95 | 1184 |
| 1778793900 | 22 | 0.72 | 3.38 | 21.5 | 22 | 21.5 | 13794 |
| 1778707380 | 21.28 | -0.22 | -1.02 | 21.51 | 21.51 | 21.28 | 2385 |
| 1778621340 | 21.5 | -0.14 | -0.62 | 21.527109 | 21.527109 | 21.5 | 950 |
| 1778534940 | 21.635 | 0.16 | 0.72 | 21.5 | 21.635 | 21.5 | 200 |
| 1778275200 | 21.48 | -0.02 | -0.09 | 21.5 | 21.5 | 21.48 | 1525 |
| 1778188800 | 21.5 | -0.3 | -1.38 | 21.8 | 21.8 | 21.5 | 33493 |
| 1778102520 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 658 |
| 1778016000 | 21.8 | 0.17 | 0.79 | 21.63 | 21.8 | 21.63 | 1600 |
| 1777930140 | 21.63 | 0.14 | 0.65 | 21.49 | 21.63 | 21.49 | 2977 |
| 1777671000 | 21.49 | -0.03 | -0.13 | 21.51 | 21.51 | 21.49 | 1404 |
| 1777584540 | 21.517602 | 0.01 | 0.04 | 21.55 | 21.55 | 21.51 | 400 |
| 1777498140 | 21.51 | 0.01 | 0.05 | 21.51 | 21.51 | 21.51 | 1400 |
| 1777411800 | 21.5 | -0.02 | -0.09 | 21.5518 | 21.5518 | 21.5 | 1850 |
| 1777325400 | 21.52 | -0.18 | -0.83 | 21.52 | 21.52 | 21.52 | 159 |
| 1777065780 | 21.7 | -0.02 | -0.09 | 21.7 | 21.7 | 21.7 | 133 |
| 1776979740 | 21.72 | 0 | 0.00 | 21.72 | 21.72 | 21.72 | 394 |
| 1776893280 | 21.72 | 0.31 | 1.45 | 21.72 | 21.72 | 21.72 | 501 |
| 1776806940 | 21.41 | -0.02 | -0.09 | 21.41 | 21.41 | 21.41 | 3950 |
| 1776720540 | 21.43 | 0.02 | 0.09 | 21.43 | 21.43 | 21.43 | 265 |
| 1776461340 | 21.41 | 0 | 0.00 | 21.41 | 21.41 | 21.41 | 0 |
| 1776374940 | 21.41 | -0.04 | -0.19 | 21.41 | 21.41 | 21.41 | 950 |
| 1776288360 | 21.45 | 0 | 0.00 | 21.35 | 21.45 | 21.35 | 1739 |
| 1776202140 | 21.45 | 0.24 | 1.13 | 21.45 | 21.45 | 21.45 | 400 |
| 1776115740 | 21.21 | -0.09 | -0.42 | 21.222 | 21.222 | 21.18 | 2586 |
| 1775856000 | 21.3 | -0.4 | -1.83 | 21.6618 | 21.6618 | 21.29 | 16352 |
| 1775770140 | 21.697 | 0.09 | 0.40 | 21.697 | 21.697 | 21.697 | 100 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
