Premium
Malaga Financial Corporation (PK) (MLGF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.861244019139 | 20.9 | 21 | 20.31 | 2298 | 20.6638017 | CS |
| 4 | -0.19 | -0.908656145385 | 20.91 | 21.96 | 20.31 | 2373 | 21.01587353 | CS |
| 12 | -1.42097528 | -6.41785315249 | 22.14097528 | 22.75 | 20.31 | 3864 | 21.48420784 | CS |
| 26 | -0.79245727 | -3.68371339477 | 21.51245727 | 22.75 | 20.31 | 3727 | 21.61830398 | CS |
| 52 | -1.08767028 | -4.98755835004 | 21.80767028 | 22.75 | 20.31 | 3352 | 21.58433463 | CS |
| 156 | -1.67833372 | -7.49311864436 | 22.39833372 | 22.84567729 | 18.82025011 | 2929 | 21.05533803 | CS |
| 260 | 0.85260025 | 4.29145364128 | 19.86739975 | 24.1863997 | 14.90054981 | 3304 | 20.87137125 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737584640 | 21.12 | -0.13 | -0.61 | 21.18 | 21.18 | 21.12 | 304 |
| 1737498540 | 21.25 | 0.2 | 0.95 | 21.05 | 21.25 | 21.05 | 1699 |
| 1737152880 | 21.05 | -0.2 | -0.94 | 21.3 | 21.3 | 21 | 10620 |
| 1737066420 | 21.25 | -0.45 | -2.07 | 21.26 | 21.5 | 21.25 | 3000 |
| 1736979720 | 21.7 | -0.05 | -0.23 | 21.74 | 21.74 | 21.7 | 1516 |
| 1736893380 | 21.75 | -0.15 | -0.68 | 21.8 | 21.8 | 21.75 | 1047 |
| 1736806800 | 21.9 | -0.1 | -0.45 | 21.9 | 21.9 | 21.9 | 1068 |
| 1736547720 | 22 | 0 | 0.00 | 22 | 22 | 22 | 214 |
| 1736375160 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1736288760 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1736202360 | 22 | 0.12 | 0.56 | 21.99 | 22 | 21.75 | 22935 |
| 1735942980 | 21.8775 | -0.52 | -2.32 | 21.97 | 21.98 | 21.8775 | 568 |
| 1735856760 | 22.3975 | 0 | 0.00 | 22.3975 | 22.3975 | 22.3975 | 0 |
| 1735683960 | 22.3975 | -0.1 | -0.46 | 22.38 | 22.3975 | 22.38 | 342 |
| 1735597200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1735338000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 975 |
| 1735252020 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 6125 |
| 1735078200 | 22.5 | 0.1 | 0.45 | 22.4 | 22.5 | 22.4 | 1675 |
| 1734992400 | 22.4 | -0.1 | -0.44 | 22 | 22.4 | 22 | 1149 |
| 1734733200 | 22.5 | 0.55 | 2.50 | 22.75 | 22.75 | 22.5 | 8571 |
| 1734646800 | 21.950515 | 0.1 | 0.44 | 21.926707 | 21.950515 | 21.855285 | 9016 |
| 1734560940 | 21.855285 | 0.03 | 0.13 | 21.855285 | 21.864808 | 21.80767 | 4371 |
| 1734474360 | 21.826716 | 0.02 | 0.09 | 22.18859 | 22.18859 | 21.826716 | 4490 |
| 1734388140 | 21.80767 | -0.05 | -0.22 | 21.798147 | 21.80767 | 21.798147 | 1233 |
| 1734128880 | 21.855285 | 0 | 0.00 | 21.855285 | 21.855285 | 21.855285 | 0 |
| 1734042480 | 21.855285 | -0.05 | -0.22 | 21.855285 | 22.18859 | 21.855285 | 1937 |
| 1733955600 | 21.9029 | 0 | 0.00 | 21.9029 | 21.9029 | 21.9029 | 0 |
| 1733869200 | 21.9029 | -0.24 | -1.08 | 21.9029 | 21.9029 | 21.9029 | 504 |
| 1733782800 | 22.140975 | 0 | 0.00 | 22.140975 | 22.140975 | 22.140975 | 0 |
| 1733523600 | 22.140975 | 0.24 | 1.09 | 22.140975 | 22.140975 | 22.140975 | 1837 |
| 1733437500 | 21.9029 | 0.24 | 1.10 | 21.636256 | 21.9029 | 21.61721 | 2157 |
| 1733350980 | 21.664825 | 0 | 0.00 | 21.71244 | 21.71244 | 21.664825 | 1485 |
| 1733264700 | 21.664825 | -0.02 | -0.09 | 21.683871 | 21.683871 | 21.664825 | 2135 |
| 1733178180 | 21.683871 | -0.01 | -0.04 | 21.760055 | 21.760055 | 21.683871 | 4896 |
| 1732918200 | 21.693394 | 0.01 | 0.04 | 21.693394 | 21.693394 | 21.693394 | 1916 |
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
