Premium
Malaga Financial Corporation (PK) (MLGF)
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 | 0.66 | 3.14285714286 | 21 | 21.66 | 20.35 | 759 | 20.66086957 | CS |
| 4 | 1.01 | 4.89104116223 | 20.65 | 21.66 | 20.12 | 3666 | 20.69713197 | CS |
| 12 | 0.46 | 2.16981132075 | 21.2 | 23.75 | 20.12 | 3876 | 20.82337467 | CS |
| 26 | -0.05244028 | -0.241521815714 | 21.71244028 | 23.75 | 20.12 | 3592 | 21.30271872 | CS |
| 52 | -0.00482528 | -0.0222724159444 | 21.66482528 | 23.75 | 20.12 | 3573 | 21.4371994 | CS |
| 156 | 0.31180761 | 1.46058085061 | 21.34819239 | 23.75 | 18.82025011 | 3018 | 21.00410019 | CS |
| 260 | 6.02883972 | 38.5693679292 | 15.63116028 | 24.18080044 | 15.63116028 | 3311 | 21.05377901 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 21.66 | 1.31 | 6.44 | 21.66 | 21.66 | 21.66 | 300 |
| 1745270400 | 20.35 | 0 | 0.00 | 20.37 | 20.37 | 20.35 | 675 |
| 1744925340 | 20.35 | 0 | 0.00 | 20.35 | 20.35 | 20.35 | 0 |
| 1744838940 | 20.35 | -0.65 | -3.10 | 20.35 | 20.3977 | 20.35 | 513 |
| 1744752360 | 21 | 0.88 | 4.37 | 21 | 21 | 21 | 1089 |
| 1744666140 | 20.12 | -0.22 | -1.08 | 20.12 | 20.12 | 20.12 | 525 |
| 1744406940 | 20.34 | -0.26 | -1.26 | 20.55 | 20.55 | 20.2256 | 2950 |
| 1744320120 | 20.6 | -0.01 | -0.05 | 21 | 21 | 20.6 | 2484 |
| 1744234140 | 20.61 | -0.01 | -0.05 | 20.62 | 20.62 | 20.605 | 15855 |
| 1744147740 | 20.62 | -0.01 | -0.05 | 20.62 | 20.62 | 20.62 | 3359 |
| 1744061220 | 20.63 | 0.01 | 0.05 | 20.63 | 20.63 | 20.63 | 104 |
| 1743802020 | 20.62 | -0.13 | -0.63 | 20.715 | 20.8125 | 20.62 | 6946 |
| 1743715440 | 20.75 | -0.25 | -1.19 | 20.9 | 20.9 | 20.75 | 485 |
| 1743629040 | 21 | 0.35 | 1.69 | 20.75 | 21 | 20.62 | 12756 |
| 1743542640 | 20.65 | -0.1 | -0.48 | 20.71 | 20.71 | 20.65 | 3797 |
| 1743456180 | 20.75 | 0.1 | 0.48 | 20.65 | 20.75 | 20.65 | 3166 |
| 1743197280 | 20.65 | 0 | 0.00 | 20.65 | 20.65 | 20.65 | 0 |
| 1743110880 | 20.65 | -1.35 | -6.14 | 20.65 | 20.65 | 20.65 | 292 |
| 1743024000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1742937600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1742851200 | 22 | 1.35 | 6.54 | 22.99 | 23.75 | 22 | 7091 |
| 1742592360 | 20.65 | 0 | 0.00 | 20.65 | 20.65 | 20.65 | 0 |
| 1742505960 | 20.65 | 0.03 | 0.15 | 21.01 | 21.01 | 20.64 | 965 |
| 1742419800 | 20.62 | 0 | 0.00 | 20.62 | 20.62 | 20.62 | 0 |
| 1742333400 | 20.62 | 0 | 0.00 | 20.62 | 20.62 | 20.62 | 50 |
| 1742246940 | 20.62 | 0 | 0.00 | 20.62 | 20.62 | 20.62 | 0 |
| 1741987740 | 20.62 | 0 | 0.00 | 20.62 | 20.62 | 20.62 | 0 |
| 1741901340 | 20.62 | -0.04 | -0.18 | 20.62 | 20.62 | 20.62 | 502 |
| 1741814940 | 20.657 | -0.14 | -0.69 | 20.657 | 20.657 | 20.65 | 1081 |
| 1741728480 | 20.8 | 0.2 | 0.97 | 20.79 | 20.8 | 20.75 | 500 |
| 1741641600 | 20.6 | 0.1 | 0.49 | 20.55 | 20.69 | 20.5 | 10809 |
| 1741386000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.49 | 3486 |
| 1741300140 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 19401 |
| 1741213440 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 2804 |
| 1741126800 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 1520 |
| 1741040760 | 20.5 | -0.18 | -0.87 | 20.56 | 20.57 | 20.5 | 4348 |
| 1740781260 | 20.68 | 0.37 | 1.82 | 20.52 | 20.72 | 20.5 | 2300 |
| 1740695340 | 20.31 | -0.61 | -2.92 | 20.84 | 20.84 | 20.31 | 3914 |
| 1740608880 | 20.92 | 0 | 0.00 | 20.92 | 20.92 | 20.92 | 0 |
| 1740522480 | 20.92 | -0.01 | -0.05 | 20.93 | 20.93 | 20.92 | 1878 |
| 1740435600 | 20.93 | 0 | 0.01 | 21 | 21 | 20.93 | 2834 |
| 1740176400 | 20.927 | 0.03 | 0.13 | 20.9 | 20.927 | 20.9 | 567 |
| 1740090480 | 20.9 | -0.1 | -0.48 | 21 | 21 | 20.9 | 2315 |
| 1740003960 | 21 | -0.05 | -0.24 | 21 | 21 | 21 | 1423 |
| 1739917740 | 21.05 | -0.05 | -0.24 | 21.05 | 21.05 | 21.05 | 2373 |
| 1739572020 | 21.1 | 0.1 | 0.48 | 21 | 21.1 | 21 | 3112 |
| 1739485320 | 21 | 0 | 0.00 | 21 | 21 | 21 | 5050 |
| 1739398920 | 21 | -0.27 | -1.27 | 21 | 21.0128 | 21 | 1093 |
| 1739312940 | 21.27 | -0.43 | -1.98 | 21.27 | 21.27 | 21.27 | 2678 |
| 1739226000 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1738966800 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1738880400 | 21.7 | -0.26 | -1.18 | 21.7 | 21.7 | 21.7 | 546 |
| 1738794480 | 21.96 | 0 | 0.00 | 21.96 | 21.96 | 21.96 | 0 |
| 1738708080 | 21.96 | 0.96 | 4.57 | 21 | 21.96 | 21 | 2450 |
| 1738621740 | 21 | 0 | 0.00 | 21 | 21.04 | 21 | 4203 |
| 1738362000 | 21 | 0.1 | 0.48 | 20.91 | 21 | 20.91 | 1154 |
| 1738276140 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1738189740 | 20.9 | -0.3 | -1.42 | 21.2 | 22.34 | 20.9 | 19143 |
| 1738103280 | 21.2 | 0 | 0.00 | 21.2 | 21.21 | 21.2 | 9830 |
| 1738016820 | 21.2 | 0 | 0.00 | 21.2 | 21.21 | 21.2 | 4477 |
| 1737757440 | 21.2 | 0.04 | 0.19 | 21.35 | 21.35 | 21.15 | 8412 |
| 1737671220 | 21.16 | 0.04 | 0.19 | 21.15 | 21.21 | 21.1 | 4610 |
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
