Premium
Mandalay Resources Corporation (QB) (MNDJF)
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 | 0.459502 | 13.794724584 | 3.330998 | 3.87 | 3.2025 | 29834 | 3.33524777 | CS |
| 4 | 0.4805 | 14.5166163142 | 3.31 | 3.87 | 3.1875 | 23664 | 3.34397827 | CS |
| 12 | 0.8905 | 30.7068965517 | 2.9 | 3.87 | 2.59 | 16979 | 3.22088729 | CS |
| 26 | 1.295 | 51.8934081346 | 2.4955 | 3.87 | 2.23 | 18969 | 2.94814512 | CS |
| 52 | 2.6905 | 244.590909091 | 1.1 | 3.87 | 1.08 | 13065 | 2.70558067 | CS |
| 156 | 1.3505 | 55.3483606557 | 2.44 | 3.87 | 1 | 7916 | 2.36276583 | CS |
| 260 | 3.3561 | 772.582872928 | 0.4344 | 3.87 | 0.4 | 9504 | 1.98435944 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 3.7905 | 0.4 | 11.80 | 3.5099 | 3.87 | 3.5099 | 70705 |
| 1741987680 | 3.3905 | 0.05 | 1.42 | 3.375 | 3.41 | 3.3725 | 43469 |
| 1741901340 | 3.343 | 0.05 | 1.61 | 3.3195 | 3.38 | 3.29 | 28137 |
| 1741814940 | 3.29 | -0.02 | -0.60 | 3.3 | 3.32 | 3.2025 | 33077 |
| 1741728480 | 3.31 | 0 | 0.00 | 3.3201 | 3.375 | 3.27 | 23554 |
| 1741641600 | 3.31 | -0.03 | -0.96 | 3.330998 | 3.335 | 3.2799999 | 20934 |
| 1741386000 | 3.342 | 0.02 | 0.60 | 3.53 | 3.53 | 3.27 | 6830 |
| 1741300140 | 3.322 | -0.13 | -3.85 | 3.396 | 3.396 | 3.282 | 19407 |
| 1741213440 | 3.455 | 0.06 | 1.62 | 3.3354 | 3.455 | 3.3354 | 5374 |
| 1741126800 | 3.4 | 0.1 | 3.03 | 3.3 | 3.44 | 3.1875 | 43376 |
| 1741040760 | 3.299872 | -0 | -0.00 | 3.33 | 3.36 | 3.2599999 | 21256 |
| 1740781260 | 3.3 | 0.03 | 0.92 | 3.2839999 | 3.32 | 3.27 | 8228 |
| 1740695340 | 3.27 | -0.08 | -2.42 | 3.3105 | 3.355 | 3.251 | 7355 |
| 1740608400 | 3.351 | 0.06 | 1.84 | 3.2599999 | 3.36 | 3.2599999 | 45838 |
| 1740522480 | 3.2905 | -0.11 | -3.31 | 3.33 | 3.35 | 3.248 | 28243 |
| 1740435600 | 3.403 | 0.02 | 0.68 | 3.45 | 3.515 | 3.3901 | 33641 |
| 1740176400 | 3.38 | 0.05 | 1.50 | 3.48 | 3.48 | 3.36 | 28709 |
| 1740090480 | 3.33 | 0.04 | 1.06 | 3.316 | 3.3307 | 3.316 | 22992 |
| 1740003960 | 3.295 | -0.02 | -0.57 | 3.31 | 3.31 | 3.2799999 | 3949 |
| 1739917740 | 3.314 | 0.05 | 1.66 | 3.31 | 3.33 | 3.31 | 25256 |
| 1739572020 | 3.2599999 | 0.02 | 0.62 | 3.3 | 3.31 | 3.23 | 16474 |
| 1739485320 | 3.24 | -0.02 | -0.61 | 3.49 | 3.49 | 3.22 | 8236 |
| 1739398920 | 3.2599999 | -0.03 | -0.91 | 3.29 | 3.29 | 3.2 | 2913 |
| 1739312940 | 3.29 | -0 | -0.03 | 3.3 | 3.3 | 3.29 | 5016 |
| 1739226000 | 3.291 | 0.01 | 0.34 | 3.2575 | 3.32 | 3.2575 | 16227 |
| 1738967160 | 3.2799999 | 0.02 | 0.51 | 3.2995 | 3.3086 | 3.253 | 20163 |
| 1738880400 | 3.2635 | -0.01 | -0.40 | 3.2715 | 3.2715 | 3.18 | 4666 |
| 1738794000 | 3.2765 | -0.01 | -0.41 | 3.47 | 3.47 | 3.275 | 37521 |
| 1738708080 | 3.29 | 0.06 | 1.84 | 3.2615 | 3.3 | 3.23 | 16773 |
| 1738621740 | 3.2305 | -0.06 | -1.81 | 3.29 | 3.3665 | 3.2305 | 20226 |
| 1738362000 | 3.29 | 0.07 | 2.25 | 3.23 | 3.3005 | 3.222 | 37920 |
| 1738276080 | 3.2174999 | 0.07 | 2.14 | 3.2325 | 3.2325 | 3.21 | 11475 |
| 1738189740 | 3.15 | -0.01 | -0.32 | 3.1 | 3.16 | 3.1 | 18891 |
| 1738103280 | 3.16 | 0.12 | 3.95 | 3.27 | 3.27 | 3.0265 | 12471 |
| 1738016820 | 3.04 | -0.16 | -5.00 | 3.092 | 3.092 | 2.98 | 7808 |
| 1737757440 | 3.2 | 0.09 | 3.03 | 3.13 | 3.214858 | 3.105 | 32557 |
| 1737671220 | 3.106 | 0.21 | 7.10 | 2.85 | 3.11 | 2.83 | 37241 |
| 1737584640 | 2.9 | -0.04 | -1.34 | 3.1 | 3.1 | 2.875 | 5724 |
| 1737498540 | 2.9394999 | -0.01 | -0.49 | 2.94 | 3 | 2.9188 | 2451 |
| 1737152880 | 2.9541 | -0.08 | -2.67 | 2.95 | 2.9541 | 2.93 | 1282 |
| 1737066420 | 3.035 | 0.04 | 1.17 | 2.9935 | 3.0501 | 2.9935 | 15310 |
| 1736979720 | 3 | 0.19 | 6.61 | 2.9765 | 3 | 2.8966 | 20531 |
| 1736893200 | 2.814 | 0 | 0.00 | 2.814 | 2.814 | 2.814 | 0 |
| 1736806800 | 2.814 | -0.04 | -1.26 | 2.77 | 2.83 | 2.7599999 | 8401 |
| 1736547720 | 2.85 | 0.07 | 2.52 | 2.862 | 2.862 | 2.82 | 4945 |
| 1736375340 | 2.7799999 | 0 | 0.00 | 2.795 | 2.795 | 2.7601 | 4811 |
| 1736288940 | 2.7799999 | -0.04 | -1.42 | 2.83 | 2.88 | 2.7608 | 608 |
| 1736202360 | 2.82 | -0.04 | -1.40 | 2.74 | 2.86 | 2.74 | 34060 |
| 1735942980 | 2.8601 | -0.02 | -0.86 | 2.91 | 2.91 | 2.85 | 11779 |
| 1735856700 | 2.8849999 | 0.16 | 5.70 | 2.859 | 2.92 | 2.859 | 10686 |
| 1735683960 | 2.7295 | 0.01 | 0.35 | 2.71 | 2.7426 | 2.6701 | 2558 |
| 1735597740 | 2.72 | 0.02 | 0.74 | 2.59 | 2.73 | 2.59 | 7132 |
| 1735338000 | 2.7 | -0.11 | -4.06 | 2.88 | 2.91 | 2.7 | 12093 |
| 1735252020 | 2.8144 | -0.11 | -3.62 | 2.8028 | 3 | 2.68 | 4107 |
| 1735078200 | 2.92 | 0.02 | 0.69 | 2.9095 | 2.92 | 2.9095 | 2572 |
| 1734992400 | 2.9 | 0.06 | 2.11 | 2.9 | 2.92 | 2.883 | 11632 |
| 1734733200 | 2.84 | 0.04 | 1.61 | 2.86 | 2.8878 | 2.83 | 58878 |
| 1734646800 | 2.795 | -0.12 | -4.08 | 2.92 | 2.92 | 2.795 | 3333 |
| 1734560940 | 2.914 | -0.13 | -4.14 | 3 | 3.06 | 2.914 | 40641 |
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
