Premium
M2i Global Inc (QB) (MTWO)
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 | -0.052075 | -17.1144523868 | 0.304275 | 0.329 | 0.2522 | 5614 | 0.27135736 | CS |
| 4 | -0.0978 | -27.9428571429 | 0.35 | 0.35 | 0.1514 | 12766 | 0.3127417 | CS |
| 12 | 0.1019 | 67.7977378576 | 0.1503 | 0.35 | 0.1114 | 27349 | 0.22912875 | CS |
| 26 | -0.0478 | -15.9333333333 | 0.3 | 0.65 | 0.0326 | 20020 | 0.22763805 | CS |
| 52 | -1.0478 | -80.6 | 1.3 | 1.3 | 0.0326 | 16191 | 0.23802857 | CS |
| 156 | 0.149075 | 144.557575758 | 0.103125 | 3.99 | 0.0326 | 13877 | 0.26853398 | CS |
| 260 | 0.149075 | 144.557575758 | 0.103125 | 3.99 | 0.0326 | 13412 | 0.26853398 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734042480 | 0.2522 | 0 | 0.00 | 0.2522 | 0.2522 | 0.2522 | 10200 |
| 1733955900 | 0.2522 | -0.030325 | -10.73 | 0.29 | 0.29 | 0.2522 | 204 |
| 1733869200 | 0.282525 | 0 | 0.00 | 0.282525 | 0.282525 | 0.282525 | 0 |
| 1733782800 | 0.282525 | -0.036475 | -11.43 | 0.28215 | 0.3 | 0.28215 | 10275 |
| 1733523600 | 0.319 | 0.019 | 6.33 | 0.304275 | 0.329 | 0.304275 | 1775 |
| 1733437500 | 0.3 | -0.035 | -10.45 | 0.3 | 0.3 | 0.29 | 1750 |
| 1733350980 | 0.335 | -0.01 | -2.90 | 0.3 | 0.335 | 0.1514 | 25677 |
| 1733264580 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1733178180 | 0.3449999 | 0.0168749 | 5.14 | 0.3495 | 0.3495 | 0.3449999 | 2150 |
| 1732918200 | 0.328125 | -0.001875 | -0.57 | 0.31 | 0.3474999 | 0.31 | 7625 |
| 1732746540 | 0.33 | 0.03 | 10.00 | 0.3295 | 0.33 | 0.2892 | 28050 |
| 1732660140 | 0.3 | -0.0495 | -14.16 | 0.3495 | 0.35 | 0.3 | 42374 |
| 1732573560 | 0.3495 | 0.0495 | 16.50 | 0.3495 | 0.35 | 0.3 | 11800 |
| 1732314000 | 0.3 | -0.05 | -14.29 | 0.3495 | 0.35 | 0.3 | 22930 |
| 1732228140 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1732141740 | 0.35 | 0.04 | 12.90 | 0.35 | 0.35 | 0.305 | 2705 |
| 1732054800 | 0.31 | 0.01 | 3.33 | 0.3495 | 0.3495 | 0.275125 | 20500 |
| 1731968640 | 0.3 | -0.045 | -13.04 | 0.33 | 0.3375 | 0.3 | 10244 |
| 1731709260 | 0.3449999 | 0.0149999 | 4.55 | 0.35 | 0.35 | 0.33999 | 6000 |
| 1731622800 | 0.33 | 0 | 0.00 | 0.3195 | 0.35 | 0.2996249 | 44085 |
| 1731536760 | 0.33 | -0.02 | -5.71 | 0.25 | 0.33 | 0.25 | 14750 |
| 1731450480 | 0.35 | 0.05 | 16.67 | 0.3 | 0.35 | 0.275 | 61614 |
| 1731363600 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.29 | 6000 |
| 1731104400 | 0.295 | 0.015 | 5.36 | 0.3 | 0.3 | 0.28 | 29613 |
| 1731018540 | 0.28 | 0 | 0.00 | 0.3 | 0.3 | 0.28 | 7540 |
| 1730931600 | 0.28 | 0.03 | 12.00 | 0.28 | 0.3 | 0.231875 | 161977 |
| 1730845680 | 0.25 | 0.05 | 25.00 | 0.23 | 0.25 | 0.215 | 121505 |
| 1730759160 | 0.2 | -0.02999 | -13.04 | 0.2 | 0.2 | 0.2 | 500 |
| 1730496420 | 0.22999 | 0.01999 | 9.52 | 0.22 | 0.22999 | 0.22 | 10500 |
| 1730409780 | 0.21 | 0.03885 | 22.70 | 0.21 | 0.21 | 0.21 | 16020 |
| 1730323500 | 0.17115 | 0.00165 | 0.97 | 0.179 | 0.179 | 0.17115 | 4425 |
| 1730237280 | 0.1695 | 0 | 0.00 | 0.1695 | 0.1695 | 0.1695 | 0 |
| 1730150880 | 0.1695 | -0.00205 | -1.19 | 0.1695 | 0.1695 | 0.1695 | 500 |
| 1729891500 | 0.17155 | -0.00065 | -0.38 | 0.1729999 | 0.1729999 | 0.17155 | 20000 |
| 1729805160 | 0.1722 | 0.0152 | 9.68 | 0.1622 | 0.1722 | 0.1622 | 23400 |
| 1729718940 | 0.157 | 0.002 | 1.29 | 0.156 | 0.157 | 0.156 | 14600 |
| 1729632300 | 0.155 | -0.025 | -13.89 | 0.1526 | 0.155 | 0.1526 | 30125 |
| 1729545600 | 0.18 | 0.014375 | 8.68 | 0.18 | 0.18 | 0.18 | 20000 |
| 1729286400 | 0.165625 | -0.007015 | -4.06 | 0.17 | 0.1701 | 0.16125 | 28375 |
| 1729200000 | 0.1726399 | 0.0196399 | 12.84 | 0.153 | 0.1726399 | 0.153 | 15070 |
| 1729113960 | 0.153 | -0.017 | -10.00 | 0.153 | 0.153 | 0.153 | 10000 |
| 1729027680 | 0.17 | -0.01103 | -6.09 | 0.1601 | 0.17 | 0.1515 | 21000 |
| 1728941220 | 0.18103 | 0.00333 | 1.87 | 0.1777 | 0.18103 | 0.1605 | 18764 |
| 1728681900 | 0.1777 | 0 | 0.00 | 0.1777 | 0.1777 | 0.1777 | 1150 |
| 1728595560 | 0.1777 | -0.0223 | -11.15 | 0.1507 | 0.1777 | 0.1506 | 15650 |
| 1728508800 | 0.2 | 0.031 | 18.34 | 0.1577 | 0.2 | 0.1577 | 10414 |
| 1728422580 | 0.169 | 0.003 | 1.81 | 0.1699 | 0.1699 | 0.158 | 10500 |
| 1728336000 | 0.166 | -0.01485 | -8.21 | 0.1665 | 0.1665 | 0.166 | 10000 |
| 1728077220 | 0.18085 | 0.00085 | 0.47 | 0.18 | 0.18085 | 0.179 | 19000 |
| 1727990760 | 0.18 | 0.01 | 5.88 | 0.18 | 0.18 | 0.18 | 5000 |
| 1727904000 | 0.17 | 0.00425 | 2.56 | 0.17 | 0.18 | 0.161 | 77551 |
| 1727818140 | 0.16575 | -0.01425 | -7.92 | 0.1835 | 0.1835 | 0.1575 | 55000 |
| 1727731380 | 0.18 | -0.0199 | -9.95 | 0.18 | 0.19 | 0.18 | 88180 |
| 1727472000 | 0.1999 | 0.0394 | 24.55 | 0.18 | 0.24 | 0.163 | 98280 |
| 1727386200 | 0.1605 | 0 | 0.00 | 0.18 | 0.18 | 0.1605 | 36788 |
| 1727299200 | 0.1605 | -0.0395 | -19.75 | 0.1801 | 0.22 | 0.1114 | 90105 |
| 1727212800 | 0.2 | 0.02 | 11.11 | 0.18 | 0.2 | 0.17785 | 75040 |
| 1727126940 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 9270 |
| 1726867200 | 0.18 | 0 | 0.00 | 0.1503 | 0.18 | 0.1503 | 17665 |
| 1726780860 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1726694460 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 32130 |
| 1726608240 | 0.18 | -0.0163 | -8.30 | 0.1501 | 0.195 | 0.1501 | 52520 |
| 1726521720 | 0.1963 | 0.00194 | 1.00 | 0.19 | 0.22689 | 0.17 | 53840 |
| 1726262940 | 0.19436 | 0.01936 | 11.06 | 0.1501 | 0.19436 | 0.1501 | 20110 |
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
