Premium
Marvion Inc (PK) (MVNC)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -10.582010582 | 0.0189 | 0.0208 | 0.0169 | 442 | 0.01714887 | CS |
| 4 | 0.0014 | 9.03225806452 | 0.0155 | 0.028 | 0.0155 | 2433 | 0.01724988 | CS |
| 12 | -0.002 | -10.582010582 | 0.0189 | 0.0285 | 0.013 | 5664 | 0.01839088 | CS |
| 26 | -0.0391 | -69.8214285714 | 0.056 | 0.062 | 0.013 | 20994 | 0.02801997 | CS |
| 52 | -2.3831 | -99.2958333333 | 2.4 | 3.3 | 0.00085 | 337927 | 1.84289491 | CS |
| 156 | -2.9831 | -99.4366666667 | 3 | 4.5 | 0.00085 | 353611 | 2.09213412 | CS |
| 260 | -2.9831 | -99.4366666667 | 3 | 4.5 | 0.00085 | 353611 | 2.09213412 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 0.0168999 | -0.0011 | -6.11 | 0.0168999 | 0.0168999 | 0.0168999 | 766 |
| 1735078200 | 0.018 | 0.0011001 | 6.51 | 0.02075 | 0.02075 | 0.018 | 400 |
| 1734992400 | 0.0168999 | 0 | 0.00 | 0.0168999 | 0.0208 | 0.0168999 | 402 |
| 1734733200 | 0.0168999 | -0.0001 | -0.59 | 0.0189 | 0.0189 | 0.0168999 | 200 |
| 1734646800 | 0.017 | 0.0007001 | 4.30 | 0.0214 | 0.0214 | 0.017 | 200 |
| 1734560940 | 0.0162999 | -0.0002 | -1.21 | 0.0165 | 0.028 | 0.0162999 | 21961 |
| 1734474360 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 333 |
| 1734388140 | 0.0165 | -0.00294 | -15.12 | 0.0168999 | 0.01899 | 0.0161 | 2000 |
| 1734128940 | 0.01944 | 0.0025401 | 15.03 | 0.0168999 | 0.01944 | 0.0168999 | 434 |
| 1734042480 | 0.0168999 | -0.0031 | -15.50 | 0.0161 | 0.0203 | 0.0161 | 1155 |
| 1733955900 | 0.02 | 0.0031001 | 18.34 | 0.01944 | 0.02 | 0.01944 | 6790 |
| 1733869200 | 0.0168999 | 0 | 0.00 | 0.0168999 | 0.0168999 | 0.0168999 | 0 |
| 1733782800 | 0.0168999 | -0.00259 | -13.29 | 0.02 | 0.02 | 0.0168999 | 1534 |
| 1733523600 | 0.01949 | -0.00051 | -2.55 | 0.02 | 0.02 | 0.0161 | 1100 |
| 1733437500 | 0.02 | 0.00016 | 0.81 | 0.02 | 0.02 | 0.02 | 300 |
| 1733350980 | 0.01984 | 0.00384 | 24.00 | 0.016 | 0.01985 | 0.016 | 600 |
| 1733264700 | 0.016 | -0.00294 | -15.52 | 0.02045 | 0.02045 | 0.016 | 2283 |
| 1733178180 | 0.0189399 | 0.00204 | 12.07 | 0.016 | 0.01905 | 0.016 | 1633 |
| 1732918200 | 0.0168999 | 0 | 0.00 | 0.0155 | 0.02 | 0.0155 | 1699 |
| 1732746540 | 0.0168999 | 0.0008999 | 5.62 | 0.0155 | 0.0189 | 0.0155 | 300 |
| 1732660140 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 200 |
| 1732573560 | 0.016 | -0.00389 | -19.56 | 0.01795 | 0.01795 | 0.016 | 534 |
| 1732314000 | 0.01989 | -0.00031 | -1.53 | 0.016 | 0.0239 | 0.016 | 1200 |
| 1732227900 | 0.0202 | 0.0039001 | 23.93 | 0.016 | 0.025 | 0.016 | 300 |
| 1732141740 | 0.0162999 | -0.001775 | -9.82 | 0.0155 | 0.0162999 | 0.0155 | 200 |
| 1732054800 | 0.018075 | 0.002075 | 12.97 | 0.0258 | 0.0258 | 0.0155 | 16000 |
| 1731968640 | 0.016 | 0 | 0.00 | 0.016 | 0.02185 | 0.0155 | 2296 |
| 1731709260 | 0.016 | -0.002125 | -11.72 | 0.0219 | 0.0219 | 0.016 | 2200 |
| 1731622800 | 0.018125 | 0.002125 | 13.28 | 0.0199 | 0.0199 | 0.0155 | 69659 |
| 1731536760 | 0.016 | 0.00025 | 1.59 | 0.01725 | 0.01725 | 0.0155 | 3196 |
| 1731450480 | 0.01575 | -0.00075 | -4.55 | 0.0155 | 0.0172399 | 0.0155 | 1400 |
| 1731363600 | 0.0165 | 0.00065 | 4.10 | 0.0165 | 0.0165 | 0.0165 | 199 |
| 1731104940 | 0.01585 | 0 | 0.00 | 0.01585 | 0.01585 | 0.01585 | 0 |
| 1731018540 | 0.01585 | 0.0006 | 3.93 | 0.0166 | 0.0166 | 0.01585 | 600 |
| 1730931600 | 0.01525 | -0.00175 | -10.29 | 0.013 | 0.01525 | 0.013 | 600 |
| 1730845680 | 0.017 | -0.00106 | -5.87 | 0.0151 | 0.017 | 0.0151 | 14306 |
| 1730759160 | 0.01806 | -0.00044 | -2.38 | 0.0185 | 0.0212 | 0.0159 | 4700 |
| 1730496420 | 0.0185 | -0.0027 | -12.74 | 0.0185 | 0.0185 | 0.0185 | 200 |
| 1730409780 | 0.0212 | 0.0027 | 14.59 | 0.0185 | 0.0239 | 0.0185 | 653 |
| 1730323500 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 205 |
| 1730237280 | 0.0185 | 0 | 0.00 | 0.01985 | 0.01985 | 0.0185 | 200 |
| 1730150700 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1729891500 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 1624 |
| 1729805160 | 0.0185 | 0 | 0.00 | 0.022 | 0.022 | 0.0185 | 3100 |
| 1729718940 | 0.0185 | 0 | 0.00 | 0.0185 | 0.022 | 0.0185 | 6935 |
| 1729632300 | 0.0185 | -0.0015 | -7.50 | 0.0185 | 0.021875 | 0.0185 | 2208 |
| 1729545600 | 0.02 | -0.004 | -16.67 | 0.0185 | 0.02125 | 0.0185 | 500 |
| 1729286400 | 0.024 | 0.0081 | 50.94 | 0.024 | 0.024 | 0.024 | 1010 |
| 1729200000 | 0.0159 | -0.0026 | -14.05 | 0.0185 | 0.01925 | 0.0159 | 1100 |
| 1729113960 | 0.0185 | -0.00469 | -20.22 | 0.0231999 | 0.02649 | 0.0185 | 800 |
| 1729027680 | 0.02319 | 0.00175 | 8.16 | 0.0279 | 0.0279 | 0.0185 | 3300 |
| 1728941220 | 0.02144 | 0.00294 | 15.89 | 0.0185 | 0.02144 | 0.0185 | 399 |
| 1728681900 | 0.0185 | -0.0001 | -0.54 | 0.0185 | 0.0185 | 0.0185 | 100 |
| 1728595560 | 0.0185999 | 0.0001 | 0.54 | 0.0185999 | 0.0185999 | 0.0185999 | 89734 |
| 1728508980 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1728422580 | 0.0185 | -0.00515 | -21.78 | 0.028 | 0.028 | 0.0185 | 17600 |
| 1728336000 | 0.02365 | 5.0E-5 | 0.21 | 0.0285 | 0.0285 | 0.02365 | 14282 |
| 1728077220 | 0.0236 | 0.0047 | 24.87 | 0.0189 | 0.0236 | 0.0189 | 202 |
| 1727990400 | 0.0189 | 0 | 0.00 | 0.0189 | 0.0189 | 0.0189 | 0 |
| 1727904000 | 0.0189 | 0 | 0.00 | 0.02389 | 0.02389 | 0.0189 | 900 |
| 1727818140 | 0.0189 | -0.0001 | -0.53 | 0.028 | 0.0289 | 0.0189 | 3943 |
| 1727731380 | 0.019 | 0.0001 | 0.53 | 0.0189 | 0.0240499 | 0.0185999 | 608 |
| 1727472000 | 0.0189 | 0.0003001 | 1.61 | 0.0189 | 0.02415 | 0.0189 | 1073 |
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
