Premium
Institute of Biomedical Research Corporation New (PK) (MRES)
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 | 0.0076 | 49.3506493506 | 0.0154 | 0.0268 | 0.0154 | 987769 | 0.02370876 | CS |
| 4 | 0.0143 | 164.367816092 | 0.0087 | 0.0268 | 0.0001 | 1546810 | 0.01768805 | CS |
| 12 | 0.01905 | 482.278481013 | 0.00395 | 0.0268 | 0.0001 | 777196 | 0.0140913 | CS |
| 26 | 0.0161 | 233.333333333 | 0.0069 | 0.0268 | 0.0001 | 553320 | 0.01137296 | CS |
| 52 | 0.0142 | 161.363636364 | 0.0088 | 0.0268 | 0.0001 | 641417 | 0.01035666 | CS |
| 156 | 0.0142 | 161.363636364 | 0.0088 | 0.0367 | 0.0001 | 906408 | 0.01479968 | CS |
| 260 | 0.0226 | 5650 | 0.0004 | 0.045 | 0.0001 | 974743 | 0.0142619 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 0.023 | -0.00117 | -4.84 | 0.023 | 0.0254999 | 0.01875 | 2184056 |
| 1737066420 | 0.02417 | -0.00063 | -2.54 | 0.023305 | 0.0248 | 0.0225 | 409550 |
| 1736979720 | 0.0248 | 0 | 0.00 | 0.0247 | 0.0268 | 0.02 | 1487445 |
| 1736893380 | 0.0248 | 0.00155 | 6.67 | 0.02275 | 0.0248 | 0.0205 | 143319 |
| 1736806800 | 0.02325 | 0.00025 | 1.09 | 0.0217499 | 0.0244 | 0.0217499 | 343702 |
| 1736547720 | 0.023 | 0.00742 | 47.63 | 0.0154 | 0.025 | 0.0154 | 2554828 |
| 1736375340 | 0.01558 | -0.00157 | -9.15 | 0.0164 | 0.0164 | 0.0132 | 1637196 |
| 1736288940 | 0.01715 | -0.00085 | -4.72 | 0.01743 | 0.0194499 | 0.015 | 1098528 |
| 1736202360 | 0.018 | -0.0019 | -9.55 | 0.01855 | 0.0225 | 0.014625 | 879253 |
| 1735942980 | 0.0199 | 0.0005 | 2.58 | 0.019 | 0.0214999 | 0.0176 | 531190 |
| 1735856700 | 0.0194 | -0.0006 | -3.00 | 0.0143 | 0.024 | 0.0001 | 2586658 |
| 1735683960 | 0.02 | 0.0003 | 1.52 | 0.0197 | 0.021 | 0.0162 | 2985415 |
| 1735597740 | 0.0197 | 0.0035 | 21.60 | 0.01556 | 0.0199 | 0.01556 | 1372665 |
| 1735338000 | 0.0162 | 0.0017 | 11.72 | 0.0145 | 0.0162 | 0.0145 | 21261 |
| 1735252020 | 0.0145 | -0.00255 | -14.96 | 0.017 | 0.0174 | 0.0125 | 278632 |
| 1735078200 | 0.01705 | 0.00525 | 44.49 | 0.0105 | 0.01705 | 0.0105 | 3584550 |
| 1734992400 | 0.0118 | 0.0039 | 49.37 | 0.0087 | 0.0138 | 0.0077 | 6265575 |
| 1734733200 | 0.0079 | 0.00015 | 1.94 | 0.0087 | 0.0087 | 0.00695 | 116000 |
| 1734646800 | 0.00775 | 0.00075 | 10.71 | 0.009 | 0.009 | 0.0068 | 52275 |
| 1734560940 | 0.007 | -0.0005 | -6.67 | 0.00725 | 0.00725 | 0.007 | 110000 |
| 1734474360 | 0.0075 | -0.0003 | -3.85 | 0.0075 | 0.0095 | 0.0071 | 1566709 |
| 1734388140 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1734128940 | 0.0078 | 0.001 | 14.71 | 0.00725 | 0.008 | 0.0067 | 28587 |
| 1734042480 | 0.0068 | -0.0006 | -8.11 | 0.0068 | 0.0068 | 0.0068 | 50750 |
| 1733955900 | 0.0074 | -0.0006 | -7.50 | 0.008 | 0.008 | 0.0074 | 13275 |
| 1733869200 | 0.008 | -0.0001 | -1.23 | 0.0077 | 0.00805 | 0.006865 | 426154 |
| 1733782800 | 0.0081 | 0.00025 | 3.18 | 0.00878 | 0.00885 | 0.0071 | 235615 |
| 1733523600 | 0.00785 | 0 | 0.00 | 0.0085 | 0.0092999 | 0.00775 | 1174604 |
| 1733437500 | 0.00785 | -0.00025 | -3.09 | 0.0086 | 0.0086 | 0.00785 | 60516 |
| 1733350980 | 0.0081 | -0.0014 | -14.74 | 0.00844 | 0.0087 | 0.0079 | 355410 |
| 1733264700 | 0.0095 | 0.0009 | 10.47 | 0.0086 | 0.0095 | 0.0086 | 50000 |
| 1733178180 | 0.0086 | -0.0009 | -9.47 | 0.0095 | 0.0095 | 0.0079 | 19023 |
| 1732918200 | 0.0095 | -0.0004 | -4.04 | 0.00875 | 0.0095 | 0.00875 | 46000 |
| 1732746540 | 0.0099 | 0 | 0.00 | 0.0098 | 0.0099 | 0.0088 | 739987 |
| 1732660140 | 0.0099 | 0.0011 | 12.50 | 0.0095999 | 0.0099 | 0.0095999 | 411716 |
| 1732573560 | 0.0088 | -0.001825 | -17.18 | 0.0082 | 0.0099 | 0.008 | 488971 |
| 1732314000 | 0.010625 | 0.004975 | 88.05 | 0.006 | 0.010625 | 0.0052 | 1447687 |
| 1732227900 | 0.00565 | 0.00045 | 8.65 | 0.0053 | 0.0059 | 0.0047999 | 1654310 |
| 1732141740 | 0.0052 | -0.0001 | -1.89 | 0.00454 | 0.0053 | 0.004 | 929264 |
| 1732055040 | 0.0053 | 0 | 0.00 | 0.0053 | 0.0053 | 0.0053 | 0 |
| 1731968640 | 0.0053 | 0.0011 | 26.19 | 0.00385 | 0.0053 | 0.00385 | 1469343 |
| 1731709260 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 75000 |
| 1731623280 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1731536880 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1731450480 | 0.0042 | 0.0005 | 13.51 | 0.0035 | 0.0042 | 0.0035 | 36000 |
| 1731363600 | 0.0037 | -0.00015 | -3.90 | 0.0036 | 0.0047 | 0.0034 | 1093203 |
| 1731104400 | 0.00385 | -5.0E-5 | -1.28 | 0.0036 | 0.00385 | 0.0036 | 10100 |
| 1731018540 | 0.0039 | -0.0001 | -2.50 | 0.0038 | 0.004 | 0.0038 | 336000 |
| 1730931600 | 0.004 | 0 | 0.00 | 0.0038 | 0.004 | 0.0038 | 10100 |
| 1730845680 | 0.004 | 0 | 0.00 | 0.0038 | 0.004 | 0.0038 | 50930 |
| 1730759160 | 0.004 | -0.0002 | -4.76 | 0.004 | 0.004 | 0.0038 | 400 |
| 1730496420 | 0.0042 | 0.00015 | 3.70 | 0.0038 | 0.0043 | 0.0038 | 75319 |
| 1730409900 | 0.00405 | 0 | 0.00 | 0.00405 | 0.00405 | 0.00405 | 0 |
| 1730323500 | 0.00405 | 0.0001 | 2.53 | 0.00395 | 0.00405 | 0.0036 | 35000 |
| 1730237280 | 0.00395 | -0.00035 | -8.14 | 0.00395 | 0.00395 | 0.00395 | 20000 |
| 1730150880 | 0.0043 | -0.0003 | -6.52 | 0.0047 | 0.0047 | 0.0035 | 256665 |
| 1729891500 | 0.0046 | -0.0001 | -2.13 | 0.00395 | 0.0046 | 0.00395 | 12295 |
| 1729805160 | 0.0047 | 0 | 0.00 | 0.0043 | 0.0047 | 0.004 | 82645 |
| 1729718940 | 0.0047 | 0.0004 | 9.30 | 0.0043 | 0.0047 | 0.0043 | 193312 |
| 1729632300 | 0.0043 | -0.0001 | -2.27 | 0.0043 | 0.0043 | 0.0043 | 225 |
| 1729545600 | 0.0044 | 0.0004 | 10.00 | 0.0042 | 0.0044 | 0.0042 | 13650 |
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
