Premium
Metavesco Inc (PK) (MVCO)
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 | 6.5E-5 | 4.0625 | 0.0016 | 0.0028 | 0.00136 | 55258703 | 0.00204361 | CS |
| 4 | 0.000365 | 28.0769230769 | 0.0013 | 0.0028 | 0.0011 | 25348577 | 0.00180787 | CS |
| 12 | 0.001273 | 324.744897959 | 0.000392 | 0.0028 | 0.00028469 | 13872127 | 0.0017282 | CS |
| 26 | 0.0009251 | 125.030409515 | 0.0007399 | 0.0028 | 0.00028469 | 6963410 | 0.00172441 | CS |
| 52 | 0.001175 | 239.795918367 | 0.00049 | 0.0028 | 0.00011662 | 3422538 | 0.00171751 | CS |
| 156 | 0.000565 | 51.3636363636 | 0.0011 | 0.0028 | 0.00011662 | 1553534 | 0.00170974 | CS |
| 260 | 0.000565 | 51.3636363636 | 0.0011 | 0.0028 | 0.00011662 | 1553534 | 0.00170974 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 0.001665 | 0.000115 | 7.42 | 0.0016 | 0.0018 | 0.0015 | 33822960 |
| 1739398920 | 0.00155 | -0.00015 | -8.82 | 0.00175 | 0.0018 | 0.00136 | 30199168 |
| 1739312940 | 0.0017 | -0.00035 | -17.07 | 0.0021 | 0.0021 | 0.00155 | 59483076 |
| 1739226000 | 0.00205 | -0.00035 | -14.58 | 0.0023999 | 0.0025 | 0.0019 | 52855411 |
| 1738967160 | 0.0023999 | 0.0002999 | 14.28 | 0.0025 | 0.0028 | 0.0022 | 91553941 |
| 1738880400 | 0.0021 | 0.0005 | 31.25 | 0.0016 | 0.0023 | 0.00155 | 42201919 |
| 1738794000 | 0.0016 | 0.0001 | 6.67 | 0.00154 | 0.0016 | 0.0014 | 7042899 |
| 1738708080 | 0.0015 | 0 | 0.00 | 0.00155 | 0.0017 | 0.0014499 | 6354671 |
| 1738621740 | 0.0015 | 0.0001 | 7.14 | 0.0015 | 0.0016 | 0.0013 | 8140019 |
| 1738362000 | 0.0014 | 0.0002001 | 16.68 | 0.0011999 | 0.0015 | 0.0011999 | 6773658 |
| 1738276080 | 0.0011999 | -0.00015 | -11.11 | 0.0013 | 0.0014 | 0.0011999 | 6021982 |
| 1738189740 | 0.00135 | -5.0E-5 | -3.57 | 0.0014499 | 0.0014499 | 0.00125 | 8500126 |
| 1738103280 | 0.0014 | -0.0001 | -6.67 | 0.0015 | 0.0016 | 0.0014 | 30717507 |
| 1738016820 | 0.0015 | 0.0003001 | 25.01 | 0.0015 | 0.00165 | 0.0013 | 95238839 |
| 1737757620 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1737671220 | 0.0011999 | 0.0001 | 9.09 | 0.0011 | 0.0013 | 0.0011 | 2727500 |
| 1737584640 | 0.0011 | -0.0002 | -15.38 | 0.0014 | 0.0014 | 0.0011 | 5453913 |
| 1737498540 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0014 | 0.0011999 | 1680785 |
| 1737152880 | 0.0013 | -0.0001 | -7.14 | 0.0014 | 0.0014 | 0.0011999 | 1274857 |
| 1737066420 | 0.0014 | 0.0001 | 7.69 | 0.0013 | 0.0014 | 0.0013 | 54111 |
| 1736979720 | 0.0013 | 0.0001001 | 8.34 | 0.0011999 | 0.0013 | 0.0011999 | 1640000 |
| 1736893380 | 0.0011999 | 0.0001 | 9.09 | 0.0011999 | 0.0011999 | 0.001 | 1771864 |
| 1736806800 | 0.0011 | -0.0001 | -8.33 | 0.0011 | 0.00125 | 0.001 | 11416847 |
| 1736547720 | 0.0011999 | -0.0002 | -14.29 | 0.0014 | 0.0014 | 0.0011 | 9953433 |
| 1736375340 | 0.0014 | 0.00018 | 14.75 | 0.0011999 | 0.0016 | 0.00115 | 7067489 |
| 1736288940 | 0.00122 | -0.00013 | -9.63 | 0.0014 | 0.0014 | 0.0011 | 12135651 |
| 1736202360 | 0.00135 | -0.00045 | -25.00 | 0.0019 | 0.0019 | 0.00135 | 17637701 |
| 1735942980 | 0.0018 | 0.0009 | 100.00 | 0.0009 | 0.0019 | 0.0005999 | 57311721 |
| 1735856700 | 0.0009 | 5.0E-5 | 5.88 | 0.0009 | 0.0009 | 0.0008 | 607134 |
| 1735683960 | 0.00085 | 5.0E-5 | 6.25 | 0.0009 | 0.0009 | 0.00085 | 212800 |
| 1735597740 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.0009 | 0.0008 | 86500 |
| 1735338000 | 0.0009 | -0.0005 | -35.71 | 0.0015 | 0.0015 | 0.0008 | 4507911 |
| 1735252020 | 0.0014 | 0.0001 | 7.69 | 0.0017 | 0.002 | 0.0011999 | 5249742 |
| 1735078200 | 0.0013 | 0.0008767 | 207.11 | 0.0011999 | 0.002 | 0.0008 | 10128864 |
| 1734992400 | 0.0004233 | 7.0E-5 | 19.84 | 0.000392 | 0.0005262 | 0.000392 | 11481837 |
| 1734733200 | 0.0003528 | -5.5E-5 | -13.49 | 0.0004018 | 0.0004018 | 0.000343 | 2587755 |
| 1734646800 | 0.0004076 | -1.1E-5 | -2.63 | 0.0004076 | 0.0004076 | 0.0004076 | 816326 |
| 1734560940 | 0.0004184 | -4.5E-5 | -9.71 | 0.0004508 | 0.0004508 | 0.000343 | 285714 |
| 1734474540 | 0.0004635 | 0 | 0.00 | 0.0004635 | 0.0004635 | 0.0004635 | 0 |
| 1734388140 | 0.0004635 | 0.0001597 | 52.57 | 0.0004635 | 0.0004635 | 0.0004635 | 2036734 |
| 1734128880 | 0.0003038 | 0 | 0.00 | 0.0003038 | 0.0003038 | 0.0003038 | 0 |
| 1734042480 | 0.0003038 | -3.9E-5 | -11.37 | 0.0003038 | 0.0003038 | 0.0003038 | 45918 |
| 1733955900 | 0.000343 | -3.4E-5 | -9.03 | 0.000343 | 0.000343 | 0.000343 | 385408 |
| 1733869200 | 0.0003765 | 0 | 0.00 | 0.0003765 | 0.0003765 | 0.0003765 | 0 |
| 1733782800 | 0.0003765 | 0 | 0.00 | 0.0003765 | 0.0003765 | 0.0003765 | 0 |
| 1733523600 | 0.0003765 | -3.5E-5 | -8.51 | 0.0003765 | 0.0003765 | 0.0003765 | 325510 |
| 1733437500 | 0.0004111 | 6.8E-5 | 19.83 | 0.0003479 | 0.0004111 | 0.000343 | 1959183 |
| 1733350800 | 0.000343 | 0 | 0.00 | 0.000343 | 0.000343 | 0.000343 | 0 |
| 1733264400 | 0.000343 | 0 | 0.00 | 0.000343 | 0.000343 | 0.000343 | 0 |
| 1733178000 | 0.000343 | 0 | 0.00 | 0.000343 | 0.000343 | 0.000343 | 0 |
| 1732918800 | 0.000343 | 0 | 0.00 | 0.000343 | 0.000343 | 0.000343 | 0 |
| 1732746000 | 0.000343 | 0 | 0.00 | 0.000343 | 0.000343 | 0.000343 | 0 |
| 1732659600 | 0.000343 | 0 | 0.00 | 0.000343 | 0.000343 | 0.000343 | 0 |
| 1732573200 | 0.000343 | 0 | 0.00 | 0.000343 | 0.000343 | 0.000343 | 0 |
| 1732314000 | 0.000343 | -4.9E-5 | -12.50 | 0.000392 | 0.0004802 | 0.0002846 | 30425918 |
| 1732227900 | 0.000392 | -3.4E-5 | -7.98 | 0.000392 | 0.000392 | 0.000392 | 612244 |
| 1732141200 | 0.0004263 | 0 | 0.00 | 0.0004263 | 0.0004263 | 0.0004263 | 0 |
| 1732054800 | 0.0004263 | 8.3E-5 | 24.20 | 0.000392 | 0.0004704 | 0.000392 | 3004183 |
| 1731968640 | 0.000343 | -3.4E-5 | -9.02 | 0.000392 | 0.000392 | 0.000343 | 543877 |
| 1731709260 | 0.0003769 | 3.4E-5 | 9.91 | 0.000392 | 0.000392 | 0.0003601 | 5035714 |
| 1731623160 | 0.000343 | 0 | 0.00 | 0.000343 | 0.000343 | 0.000343 | 0 |
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
