Premium
Millennial Potash Corporation (QB) (MLPNF)
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 | 0.22762 | 48.0231233385 | 0.47398 | 0.7214 | 0.46762 | 136558 | 0.5671415 | CS |
| 4 | 0.2581 | 58.1961668546 | 0.4435 | 0.7214 | 0.3386 | 96775 | 0.49264683 | CS |
| 12 | 0.41185 | 142.139775669 | 0.28975 | 0.7214 | 0.27 | 55257 | 0.45013053 | CS |
| 26 | 0.5016 | 250.8 | 0.2 | 0.7214 | 0.1725 | 40747 | 0.39520695 | CS |
| 52 | 0.5326 | 315.147928994 | 0.169 | 0.7214 | 0.13 | 34409 | 0.3364203 | CS |
| 156 | 0.2816 | 67.0476190476 | 0.42 | 0.7214 | 0.1 | 23154 | 0.32183477 | CS |
| 260 | 0.2816 | 67.0476190476 | 0.42 | 0.7214 | 0.1 | 23154 | 0.32183477 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.7016 | 0.1191 | 20.45 | 0.5983 | 0.7214 | 0.5983 | 263025 |
| 1745616480 | 0.5825 | -0.0175 | -2.92 | 0.5957 | 0.6008 | 0.5775 | 170880 |
| 1745529840 | 0.6 | 0.0685 | 12.89 | 0.53515 | 0.62715 | 0.53515 | 295808 |
| 1745443560 | 0.5315 | 0.0315 | 6.30 | 0.52255 | 0.5484 | 0.5098 | 75577 |
| 1745357340 | 0.5 | 0.0176 | 3.65 | 0.4764 | 0.5 | 0.4757 | 128274 |
| 1745270400 | 0.4824 | 0.0024 | 0.50 | 0.47398 | 0.49 | 0.46762 | 12250 |
| 1744925340 | 0.48 | -0.0155 | -3.13 | 0.4798 | 0.485 | 0.4607 | 169600 |
| 1744838940 | 0.4955 | 5.0E-5 | 0.01 | 0.4578 | 0.5013 | 0.447 | 295400 |
| 1744752360 | 0.49545 | 0.03239 | 6.99 | 0.45695 | 0.5123 | 0.45695 | 105964 |
| 1744666140 | 0.46306 | 0.00626 | 1.37 | 0.4811 | 0.489 | 0.4585 | 44700 |
| 1744406940 | 0.4568 | 0.0575 | 14.40 | 0.42555 | 0.4568 | 0.42555 | 62533 |
| 1744320120 | 0.3993 | 0.0079 | 2.02 | 0.41215 | 0.4265 | 0.3829 | 137545 |
| 1744234140 | 0.3914 | 0.0442 | 12.73 | 0.3914 | 0.3914 | 0.3914 | 3400 |
| 1744147740 | 0.3472 | -0.0428 | -10.97 | 0.4099999 | 0.4104 | 0.3386 | 105525 |
| 1744061220 | 0.39 | -0.015 | -3.70 | 0.4 | 0.400909 | 0.39 | 30533 |
| 1743802020 | 0.405 | -0.035 | -7.95 | 0.4271 | 0.4271 | 0.4001 | 127875 |
| 1743715440 | 0.44 | 0.0012 | 0.27 | 0.425 | 0.4416 | 0.425 | 19817 |
| 1743629040 | 0.4388 | 0.002 | 0.46 | 0.4266 | 0.4388 | 0.4266 | 3600 |
| 1743542640 | 0.4368 | -0.0174 | -3.83 | 0.4425 | 0.448 | 0.4368 | 16250 |
| 1743456180 | 0.4542 | 0.0042 | 0.93 | 0.4435 | 0.4542 | 0.43465 | 33200 |
| 1743197340 | 0.45 | -0.0496 | -9.93 | 0.5 | 0.5 | 0.45 | 38913 |
| 1743110880 | 0.4996 | 0.0146 | 3.01 | 0.50295 | 0.5079 | 0.4996 | 12922 |
| 1743024540 | 0.485 | 0.03175 | 7.00 | 0.4697 | 0.504383 | 0.4697 | 72541 |
| 1742938140 | 0.45325 | 0.00325 | 0.72 | 0.4314 | 0.45325 | 0.4314 | 3037 |
| 1742851200 | 0.45 | 0.015 | 3.45 | 0.435 | 0.45 | 0.435 | 65214 |
| 1742592540 | 0.435 | -0.00515 | -1.17 | 0.45695 | 0.46 | 0.42 | 30300 |
| 1742505960 | 0.44015 | -0.04185 | -8.68 | 0.46 | 0.46 | 0.4188 | 55663 |
| 1742419200 | 0.482 | -0.02664 | -5.24 | 0.48 | 0.4907 | 0.47 | 51333 |
| 1742333400 | 0.50864 | -0.01136 | -2.18 | 0.50225 | 0.51 | 0.494 | 56371 |
| 1742246400 | 0.52 | 0.0411 | 8.58 | 0.50024 | 0.5256 | 0.4954 | 30653 |
| 1741987680 | 0.4789 | 0.059195 | 14.10 | 0.45 | 0.54 | 0.45 | 44094 |
| 1741901340 | 0.419705 | 0.021105 | 5.29 | 0.41581 | 0.419705 | 0.415 | 16692 |
| 1741814940 | 0.3986 | -0.0122 | -2.97 | 0.4061 | 0.4062 | 0.3986 | 9650 |
| 1741728480 | 0.4108 | 0.0432 | 11.75 | 0.3677 | 0.4108 | 0.3677 | 96700 |
| 1741641600 | 0.3676 | -0.0107 | -2.83 | 0.364 | 0.37 | 0.364 | 36989 |
| 1741386540 | 0.3783 | 0 | 0.00 | 0.3783 | 0.3783 | 0.3783 | 0 |
| 1741300140 | 0.3783 | 0.00545 | 1.46 | 0.3757 | 0.3783 | 0.37145 | 52882 |
| 1741213440 | 0.37285 | 0.02345 | 6.71 | 0.3639 | 0.37285 | 0.3639 | 34150 |
| 1741126800 | 0.3494 | 0.00165 | 0.47 | 0.34985 | 0.3514399 | 0.312 | 205109 |
| 1741040760 | 0.34775 | 0.00655 | 1.92 | 0.3525 | 0.3525 | 0.34775 | 4704 |
| 1740781260 | 0.3412 | -0.0042 | -1.22 | 0.3499 | 0.3499 | 0.3299 | 1178 |
| 1740695340 | 0.3454 | -0.00896 | -2.53 | 0.3634 | 0.3669 | 0.3454 | 23466 |
| 1740608400 | 0.35436 | 0.00426 | 1.22 | 0.312 | 0.35925 | 0.312 | 4392 |
| 1740522480 | 0.3501 | -0.0042 | -1.19 | 0.35 | 0.367 | 0.3476 | 28579 |
| 1740435600 | 0.3543 | -0.01855 | -4.98 | 0.374 | 0.386 | 0.35 | 13849 |
| 1740176400 | 0.37285 | 0.00515 | 1.40 | 0.3628 | 0.375 | 0.3628 | 7300 |
| 1740090480 | 0.3677 | 0.0448 | 13.87 | 0.33635 | 0.3677 | 0.33635 | 36414 |
| 1740003960 | 0.3229 | 0.0023 | 0.72 | 0.3229 | 0.3229 | 0.3229 | 252 |
| 1739917740 | 0.3206 | 0.0257 | 8.71 | 0.3089 | 0.3368 | 0.3089 | 29900 |
| 1739572020 | 0.2949 | -0.0025 | -0.84 | 0.2913 | 0.2949 | 0.2887 | 11200 |
| 1739485320 | 0.2974 | 0.0206 | 7.44 | 0.2911 | 0.305 | 0.28774 | 26126 |
| 1739398920 | 0.2768 | -0.0321 | -10.39 | 0.2753 | 0.2768 | 0.2753 | 2400 |
| 1739312940 | 0.3089 | 0.0009 | 0.29 | 0.3066 | 0.3089 | 0.2940999 | 15000 |
| 1739226000 | 0.308 | 0.01 | 3.36 | 0.27 | 0.308 | 0.27 | 28000 |
| 1738967160 | 0.298 | 0.0061 | 2.09 | 0.2910499 | 0.298 | 0.28505 | 10000 |
| 1738880400 | 0.2919 | -0.0081 | -2.70 | 0.295 | 0.2998 | 0.2919 | 36500 |
| 1738794000 | 0.3 | 0.0018 | 0.60 | 0.3 | 0.3 | 0.3 | 3000 |
| 1738708080 | 0.2982 | 0.0108 | 3.76 | 0.29805 | 0.3 | 0.2975 | 19500 |
| 1738621740 | 0.2874 | -0.0027 | -0.93 | 0.28975 | 0.2998 | 0.2874 | 95950 |
| 1738362000 | 0.2901 | 0.00225 | 0.78 | 0.2901 | 0.2901 | 0.2901 | 1000 |
| 1738276080 | 0.28785 | 0.00965 | 3.47 | 0.277 | 0.28785 | 0.2767 | 47000 |
| 1738189740 | 0.2782 | 0.01 | 3.73 | 0.2814999 | 0.2814999 | 0.2782 | 41800 |
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
