Premium
Mission Valley Bancorp (QX) (MVLY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 1.2 | 7.74193548387 | 15.5 | 17 | 15.32 | 2038 | 16.14907831 | CS |
| 12 | 1.45 | 9.50819672131 | 15.25 | 17 | 14.85 | 5698 | 15.24473734 | CS |
| 26 | 2.95 | 21.4545454545 | 13.75 | 17 | 13.62 | 4736 | 14.85747225 | CS |
| 52 | 3.25 | 24.1635687732 | 13.45 | 17 | 12.85 | 4032 | 14.46997116 | CS |
| 156 | 2.79 | 20.0575125809 | 13.91 | 17 | 12 | 3619 | 14.02847934 | CS |
| 260 | 2.43 | 17.0287316048 | 14.27 | 17 | 7.66 | 3402 | 13.34199417 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734042180 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1733955780 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1733869380 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1733782980 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1733523780 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1733437380 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1733350980 | 16.7 | 0.54 | 3.37 | 17 | 17 | 16.7 | 5950 |
| 1733264700 | 16.155 | -0.85 | -4.97 | 16.149999 | 16.155 | 16.149999 | 2001 |
| 1733178180 | 17 | 0.25 | 1.49 | 17 | 17 | 17 | 200 |
| 1732918200 | 16.75 | 0.75 | 4.69 | 16.25 | 16.75 | 16.25 | 815 |
| 1732746540 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1732660140 | 16 | 0 | 0.00 | 16 | 16 | 15.9 | 6240 |
| 1732573560 | 16 | 0 | 0.00 | 16 | 16 | 16 | 500 |
| 1732314000 | 16 | 0.68 | 4.44 | 15.68 | 16 | 15.6044 | 972 |
| 1732227600 | 15.32 | 0 | 0.00 | 15.32 | 15.32 | 15.32 | 0 |
| 1732141200 | 15.32 | 0 | 0.00 | 15.32 | 15.32 | 15.32 | 0 |
| 1732054800 | 15.32 | 0 | 0.00 | 15.32 | 15.32 | 15.32 | 1500 |
| 1731968640 | 15.32 | -0.18 | -1.16 | 15.32 | 15.32 | 15.32 | 703 |
| 1731709200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1731622800 | 15.5 | -0.18 | -1.15 | 15.5 | 15.5 | 15.5 | 1500 |
| 1731536400 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
| 1731450000 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
| 1731363600 | 15.68 | 0.43 | 2.82 | 15.65 | 15.68 | 15.65 | 1600 |
| 1731104940 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1731018540 | 15.25 | 0 | 0.00 | 15.68 | 15.68 | 15.25 | 200 |
| 1730931600 | 15.25 | 0.15 | 0.99 | 15.1 | 15.25 | 15.1 | 7177 |
| 1730842020 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1730755620 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1730496420 | 15.1 | 0.18 | 1.21 | 15.1 | 15.1 | 15.1 | 2560 |
| 1730409900 | 14.92 | 0 | 0.00 | 14.92 | 14.92 | 14.92 | 0 |
| 1730323500 | 14.92 | -0.28 | -1.84 | 15.1 | 15.1 | 14.92 | 10977 |
| 1730237160 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1730150760 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1729891560 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1729805160 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 260 |
| 1729718400 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1729632000 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1729545600 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1729286400 | 15.2 | 0.15 | 1.00 | 14.95 | 15.2 | 14.95 | 26046 |
| 1729200000 | 15.05 | 0.02 | 0.13 | 15.05 | 15.05 | 15.05 | 100 |
| 1729114080 | 15.03 | 0 | 0.00 | 15.03 | 15.03 | 15.03 | 0 |
| 1729027680 | 15.03 | 0.08 | 0.54 | 15.03 | 15.03 | 15.03 | 100 |
| 1728941220 | 14.95 | -0.1 | -0.66 | 14.95 | 14.95 | 14.95 | 3500 |
| 1728681900 | 15.05 | -0.05 | -0.33 | 15.1 | 15.1 | 14.86 | 2700 |
| 1728595380 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1728508980 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1728422580 | 15.1 | 0.2 | 1.34 | 15.1 | 15.1 | 15.1 | 154 |
| 1728336600 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1728077400 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1727991000 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1727904600 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1727818200 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1727731800 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1727472600 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1727386200 | 14.9 | -0.2 | -1.32 | 15.1 | 15.1 | 14.85 | 11250 |
| 1727299200 | 15.1 | -0.4 | -2.58 | 15.25 | 15.25 | 15.08 | 60100 |
| 1727212800 | 15.5 | 0.25 | 1.64 | 15.5 | 15.5 | 15.4325 | 550 |
| 1727126400 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1726867200 | 15.25 | 0.25 | 1.67 | 15.25 | 15.25 | 15.196 | 501 |
| 1726781340 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1726694940 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1726608540 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1726522140 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1726262940 | 15 | 0 | 0.00 | 15 | 15 | 15 | 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
