Premium
Magnis Energy Technologies Ltd (PK) (MNSEF)
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 | -0.002 | -10 | 0.02 | 0.02 | 0.0144 | 40518 | 0.019102 | CS |
| 4 | -0.009 | -33.3333333333 | 0.027 | 0.027 | 0.0011 | 53561 | 0.01894 | CS |
| 12 | -0.0003 | -1.6393442623 | 0.0183 | 0.055 | 0.0011 | 102701 | 0.03166809 | CS |
| 26 | -0.01 | -35.7142857143 | 0.028 | 0.055 | 0.0011 | 114887 | 0.02710332 | CS |
| 52 | -0.009 | -33.3333333333 | 0.027 | 0.055 | 0.0001 | 89629 | 0.02508466 | CS |
| 156 | -0.32 | -94.674556213 | 0.338 | 0.3789 | 0.0001 | 208240 | 0.12571822 | CS |
| 260 | -0.277 | -93.8983050847 | 0.295 | 0.58 | 0.0001 | 196828 | 0.15732916 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.018 | 0 | 0.00 | 0.0144 | 0.018 | 0.0144 | 2100 |
| 1745616480 | 0.018 | 0.002 | 12.50 | 0.018 | 0.02 | 0.018 | 8500 |
| 1745529840 | 0.016 | -0.004 | -20.00 | 0.02 | 0.02 | 0.016 | 23039 |
| 1745443200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1745356800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1745270400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 90015 |
| 1744925340 | 0.02 | 0.004 | 25.00 | 0.018 | 0.02 | 0.018 | 5000 |
| 1744838940 | 0.016 | -0.002 | -11.11 | 0.018 | 0.02 | 0.016 | 41250 |
| 1744752360 | 0.018 | -0.0018 | -9.09 | 0.022 | 0.022 | 0.016 | 8600 |
| 1744666140 | 0.0198 | 0.0035001 | 21.47 | 0.0185 | 0.02 | 0.0185 | 6710 |
| 1744406940 | 0.0162999 | -0.0036 | -18.09 | 0.0199 | 0.02 | 0.0126 | 31101 |
| 1744320120 | 0.0199 | 0.0029 | 17.06 | 0.0162999 | 0.0199 | 0.0162999 | 20501 |
| 1744234140 | 0.017 | -0.003 | -15.00 | 0.019 | 0.019 | 0.0011 | 331895 |
| 1744147740 | 0.02 | 0 | 0.00 | 0.021 | 0.021 | 0.017 | 25753 |
| 1744061220 | 0.02 | -0.003 | -13.04 | 0.023 | 0.023 | 0.02 | 187400 |
| 1743802020 | 0.023 | 0.002 | 9.52 | 0.021 | 0.025 | 0.021 | 42478 |
| 1743715440 | 0.021 | -0.002 | -8.70 | 0.023 | 0.023 | 0.021 | 20000 |
| 1743629040 | 0.023 | -0.0012 | -4.96 | 0.023 | 0.023 | 0.023 | 800 |
| 1743542640 | 0.0242 | -0.0028 | -10.37 | 0.022 | 0.02695 | 0.0211 | 65000 |
| 1743456180 | 0.027 | -0.0004 | -1.46 | 0.027 | 0.027 | 0.027 | 2500 |
| 1743197340 | 0.0274 | -0.0055 | -16.72 | 0.0274 | 0.0274 | 0.0274 | 3000 |
| 1743110880 | 0.0329 | 0.0055 | 20.07 | 0.0315 | 0.0329 | 0.0269 | 114900 |
| 1743024540 | 0.0274 | -0.0019 | -6.48 | 0.033 | 0.033 | 0.0274 | 11000 |
| 1742938140 | 0.0293 | -0.0037 | -11.21 | 0.02975 | 0.0329 | 0.0218 | 85074 |
| 1742851200 | 0.033 | -0.0019 | -5.44 | 0.0315 | 0.033 | 0.0315 | 3682 |
| 1742592540 | 0.0349 | -0.0001 | -0.29 | 0.0385 | 0.0385 | 0.02801 | 18000 |
| 1742505960 | 0.035 | -0.001 | -2.78 | 0.035 | 0.035 | 0.0243 | 42100 |
| 1742419800 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1742333400 | 0.036 | -0.004 | -10.00 | 0.036 | 0.036 | 0.027 | 16250 |
| 1742246400 | 0.04 | 0.005 | 14.29 | 0.0359 | 0.04 | 0.031 | 11676 |
| 1741987680 | 0.035 | -0.0048 | -12.06 | 0.04 | 0.04 | 0.035 | 1447 |
| 1741901340 | 0.0398 | 0.0078 | 24.38 | 0.0216 | 0.0398 | 0.0216 | 14188 |
| 1741814940 | 0.032 | -0.008 | -20.00 | 0.03 | 0.0419 | 0.024 | 21250 |
| 1741728480 | 0.04 | -0.002 | -4.76 | 0.042 | 0.042 | 0.024 | 76255 |
| 1741641600 | 0.042 | 0.0151 | 56.13 | 0.021 | 0.0448 | 0.021 | 20469 |
| 1741386000 | 0.0269 | -0.0066 | -19.70 | 0.0335 | 0.0337 | 0.0269 | 4769 |
| 1741299840 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 0 |
| 1741213440 | 0.0335 | -0.0155 | -31.63 | 0.0325 | 0.0431 | 0.0325 | 38815 |
| 1741126800 | 0.049 | -0.0008 | -1.61 | 0.0499 | 0.0499 | 0.049 | 5950 |
| 1741040760 | 0.0497999 | 0.0147999 | 42.29 | 0.0356 | 0.05 | 0.0356 | 51953 |
| 1740781260 | 0.035 | -0.001 | -2.78 | 0.036 | 0.036 | 0.03 | 138900 |
| 1740695340 | 0.036 | 0.0045 | 14.29 | 0.035 | 0.036 | 0.0297 | 157561 |
| 1740608400 | 0.0315 | -0.005 | -13.70 | 0.034 | 0.036 | 0.02658 | 3585 |
| 1740522480 | 0.0365 | -0.0045 | -10.98 | 0.0429999 | 0.0429999 | 0.0365 | 32260 |
| 1740435600 | 0.041 | 0.001 | 2.50 | 0.0429999 | 0.0429999 | 0.0388 | 77900 |
| 1740176400 | 0.04 | -0.0015 | -3.61 | 0.03852 | 0.04 | 0.0385 | 19942 |
| 1740090480 | 0.0415 | 0.0014001 | 3.49 | 0.038 | 0.0494 | 0.0365 | 17612 |
| 1740003960 | 0.0400999 | 0.0001 | 0.25 | 0.0400999 | 0.0400999 | 0.0383 | 66487 |
| 1739917740 | 0.04 | 0.0035 | 9.59 | 0.0365 | 0.0400999 | 0.0365 | 8160 |
| 1739572020 | 0.0365 | -0.00134 | -3.54 | 0.04186 | 0.0499 | 0.0365 | 57810 |
| 1739485320 | 0.03784 | -0.00216 | -5.40 | 0.0499 | 0.0499 | 0.0365 | 51724 |
| 1739398920 | 0.04 | -0.0099 | -19.84 | 0.0432 | 0.0497999 | 0.0365 | 14388 |
| 1739312940 | 0.0499 | 0.0088 | 21.41 | 0.0322 | 0.0499 | 0.0322 | 43638 |
| 1739226000 | 0.0411 | -0.0089 | -17.80 | 0.05 | 0.055 | 0.032 | 409472 |
| 1738967160 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.041 | 134775 |
| 1738880400 | 0.05 | 0.014 | 38.89 | 0.042 | 0.055 | 0.036 | 478103 |
| 1738794000 | 0.036 | 0.0059 | 19.60 | 0.04 | 0.0449 | 0.032 | 360700 |
| 1738708080 | 0.0301 | 0.0126 | 72.00 | 0.0221 | 0.04 | 0.02 | 1328716 |
| 1738621740 | 0.0175 | 0.0005 | 2.94 | 0.0183 | 0.02 | 0.01725 | 692776 |
| 1738362000 | 0.017 | -0.0015 | -8.11 | 0.0185 | 0.02 | 0.017 | 557759 |
| 1738276080 | 0.0185 | -0.0015 | -7.50 | 0.01925 | 0.01925 | 0.0185 | 15108 |
| 1738189740 | 0.02 | 0.0009 | 4.71 | 0.0185 | 0.02 | 0.0185 | 33392 |
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
