Premium
MS and AD Insurance Group Holdings Inc (PK) (MSADF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 2.09235209235 | 27.72 | 28.3 | 27.72 | 1106 | 28.05997286 | CS |
| 4 | -0.89 | -3.04898937992 | 29.19 | 29.91 | 25.19 | 4147 | 27.4623296 | CS |
| 12 | 2.85 | 11.1984282908 | 25.45 | 29.91 | 24.11 | 2460 | 26.93364139 | CS |
| 26 | 4.63 | 19.560625264 | 23.67 | 29.91 | 23.67 | 1568 | 26.70695447 | CS |
| 52 | 6.31 | 28.6948613006 | 21.99 | 29.91 | 19.574 | 10446 | 22.15077544 | CS |
| 156 | -7.993006 | -22.0235435996 | 36.293006 | 53.1464 | 17.04 | 31300 | 22.20359717 | CS |
| 260 | -1.92 | -6.35340833885 | 30.22 | 53.1464 | 17.04 | 27722 | 22.24481093 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 28.3 | 0.58 | 2.09 | 28.3 | 28.3 | 28.3 | 1296 |
| 1782941100 | 27.72 | 0 | 0.00 | 27.72 | 27.72 | 27.72 | 0 |
| 1782854700 | 27.72 | 0 | 0.00 | 27.72 | 27.72 | 27.72 | 0 |
| 1782768300 | 27.72 | 2.53 | 10.04 | 27.72 | 27.72 | 27.72 | 915 |
| 1782509280 | 25.19 | -2.08 | -7.63 | 25.19 | 25.19 | 25.19 | 216 |
| 1782422460 | 27.27 | -1.32 | -4.62 | 27.27 | 27.27 | 27.27 | 208 |
| 1782336000 | 28.59 | -1.32 | -4.41 | 28.59 | 28.59 | 28.59 | 214 |
| 1782250140 | 29.91 | 0 | 0.00 | 29.91 | 29.91 | 29.91 | 0 |
| 1782163740 | 29.91 | 0 | 0.00 | 29.91 | 29.91 | 29.91 | 0 |
| 1781818140 | 29.91 | 0 | 0.00 | 29.91 | 29.91 | 29.91 | 0 |
| 1781731740 | 29.91 | 0 | 0.00 | 29.91 | 29.91 | 29.91 | 0 |
| 1781645340 | 29.91 | 0.81 | 2.78 | 29.91 | 29.91 | 29.91 | 459 |
| 1781558940 | 29.102 | 1.76 | 6.44 | 29.102 | 29.102 | 29.102 | 802 |
| 1781299740 | 27.34 | -1.76 | -6.05 | 27.34 | 27.34 | 27.34 | 38262 |
| 1781213220 | 29.1 | 2.03 | 7.50 | 29.1 | 29.1 | 29.1 | 1159 |
| 1781126940 | 27.07 | 0 | 0.00 | 27.07 | 27.07 | 27.07 | 0 |
| 1781040540 | 27.07 | -0.14 | -0.51 | 27.07 | 28.46709 | 27.07 | 1150 |
| 1780954140 | 27.21 | -0.25 | -0.92 | 29.19 | 29.19 | 27.21 | 938 |
| 1780694940 | 27.462 | 0 | 0.00 | 27.462 | 27.462 | 27.462 | 0 |
| 1780608540 | 27.462 | -0.72 | -2.57 | 27.462 | 27.462 | 27.462 | 158 |
| 1780522140 | 28.186 | 0 | 0.00 | 28.186 | 28.186 | 28.186 | 0 |
| 1780435740 | 28.186 | 2.59 | 10.10 | 28.186 | 28.186 | 28.186 | 100 |
| 1780348920 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1780089720 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1780003320 | 25.6 | -2.11 | -7.61 | 25.6 | 25.6 | 25.6 | 710 |
| 1779917340 | 27.71 | 0 | 0.00 | 27.71 | 27.71 | 27.71 | 0 |
| 1779830940 | 27.71 | -0.14 | -0.50 | 27.71 | 27.71 | 27.71 | 224 |
| 1779484920 | 27.85 | -0.93 | -3.23 | 25.45 | 27.85 | 25.45 | 317 |
| 1779398400 | 28.78 | 0 | 0.00 | 28.78 | 28.78 | 28.78 | 0 |
| 1779312000 | 28.78 | 0 | 0.00 | 28.78 | 28.78 | 28.78 | 0 |
| 1779225600 | 28.78 | 0 | 0.00 | 28.78 | 28.78 | 28.78 | 0 |
| 1779139200 | 28.78 | 0 | 0.00 | 28.78 | 28.78 | 28.78 | 0 |
| 1778880000 | 28.78 | 2.34 | 8.85 | 28.78 | 28.78 | 28.78 | 203 |
| 1778793900 | 26.44 | -0.1 | -0.36 | 26.44 | 26.44 | 26.44 | 108 |
| 1778707740 | 26.535 | 0 | 0.00 | 26.535 | 26.535 | 26.535 | 0 |
| 1778621340 | 26.535 | 0.39 | 1.47 | 24.98 | 26.535 | 24.98 | 8518 |
| 1778534940 | 26.15 | 0.12 | 0.48 | 27.062 | 27.062 | 26.15 | 423 |
| 1778275200 | 26.026 | -0.59 | -2.23 | 24.36 | 26.026 | 24.36 | 473 |
| 1778188800 | 26.62 | 2.3 | 9.46 | 26.62 | 26.62 | 26.62 | 5465 |
| 1778102400 | 24.32 | 0 | 0.00 | 24.32 | 24.32 | 24.32 | 0 |
| 1778016000 | 24.32 | -0.05 | -0.21 | 24.32 | 24.32 | 24.32 | 137 |
| 1777930200 | 24.37 | 0 | 0.00 | 24.37 | 24.37 | 24.37 | 0 |
| 1777671000 | 24.37 | -1.41 | -5.48 | 24.37 | 24.37 | 24.37 | 145 |
| 1777584540 | 25.784095 | -0.36 | -1.36 | 25.784095 | 25.784095 | 25.784095 | 11600 |
| 1777498140 | 26.14 | 0.5 | 1.95 | 26.14 | 26.14 | 26.14 | 500 |
| 1777411800 | 25.64 | 1.18 | 4.82 | 25.64 | 25.64 | 25.64 | 179 |
| 1777325400 | 24.46 | 0 | 0.00 | 24.46 | 24.46 | 24.46 | 12 |
| 1777065780 | 24.46 | 0.35 | 1.45 | 24.46 | 24.46 | 24.46 | 509 |
| 1776979680 | 24.11 | 0 | 0.00 | 24.11 | 24.11 | 24.11 | 0 |
| 1776893280 | 24.11 | -0.17 | -0.70 | 24.11 | 24.11 | 24.11 | 155 |
| 1776806940 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 0 |
| 1776720540 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 0 |
| 1776461340 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 0 |
| 1776374940 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 0 |
| 1776288540 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 0 |
| 1776202140 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 0 |
| 1776115740 | 24.28 | -2.35 | -8.82 | 25.45 | 25.45 | 24.28 | 707 |
| 1775856000 | 26.63 | -0.1 | -0.37 | 26.63 | 26.63 | 26.63 | 169 |
| 1775770140 | 26.73 | 0.69 | 2.63 | 26.73 | 26.73 | 26.73 | 213 |
| 1775683500 | 26.044 | -1.26 | -4.60 | 26.044 | 26.404445 | 26.044 | 2174 |
| 1775597340 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 0 |
| 1775510940 | 27.3 | 0.48 | 1.79 | 27.3 | 27.3 | 27.3 | 207 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
