Premium
Microstrategy Inc (M2ST34)
BOV
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 | -7.36 | -20.1865057597 | 36.46 | 38.02 | 26.8 | 1668773 | 31.98364286 | DR |
| 4 | -6.87 | -19.0992493745 | 35.97 | 38.15 | 26.8 | 1258567 | 32.73169658 | DR |
| 12 | 15.97 | 121.629855293 | 13.13 | 45.6 | 12.3 | 1586808 | 24.3748386 | DR |
| 26 | -79.9 | -73.3027522936 | 109 | 147.83 | 9.12 | 881656 | 23.39785735 | DR |
| 52 | -14.9 | -33.8636363636 | 44 | 147.83 | 9.12 | 468764 | 25.91001426 | DR |
| 156 | 0.9 | 3.1914893617 | 28.2 | 147.83 | 9.12 | 221222 | 25.97646121 | DR |
| 260 | 0.9 | 3.1914893617 | 28.2 | 147.83 | 9.12 | 221222 | 25.97646121 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 29.1 | -2.59 | -8.17 | 32.1 | 32.159999 | 29.1 | 957809 |
| 1734730200 | 31.69 | 2.89 | 10.03 | 27 | 31.69 | 26.8 | 1836850 |
| 1734643800 | 28.8 | -3.25 | -10.14 | 32.82 | 32.93 | 28.33 | 2357432 |
| 1734557400 | 32.049999 | -1.83 | -5.40 | 34.21 | 34.6 | 30.79 | 1169341 |
| 1734470940 | 33.88 | -1.82 | -5.10 | 36.06 | 36.6 | 33.88 | 1708041 |
| 1734384540 | 35.7 | 0.47 | 1.33 | 36.46 | 38.02 | 35.45 | 1272200 |
| 1734125340 | 35.23 | 1.52 | 4.51 | 34.32 | 35.28 | 33.63 | 732707 |
| 1734039000 | 33.71 | -1.54 | -4.37 | 34.8 | 35.42 | 33.14 | 888161 |
| 1733952540 | 35.25 | 2.51 | 7.67 | 33.1 | 35.25 | 32.97 | 799683 |
| 1733866140 | 32.74 | 0.06 | 0.18 | 32.15 | 32.759999 | 30.85 | 759026 |
| 1733779740 | 32.68 | -1.38 | -4.05 | 33.549999 | 34.54 | 31.65 | 896223 |
| 1733520600 | 34.06 | 0.91 | 2.75 | 33.15 | 35.15 | 33.08 | 751876 |
| 1733434200 | 33.15 | -1.9 | -5.42 | 37.9 | 38.15 | 32.619999 | 1525967 |
| 1733347800 | 35.05 | 2.75 | 8.51 | 33.119999 | 35.2 | 31.58 | 1007516 |
| 1733261340 | 32.299999 | -0.5 | -1.52 | 32.689999 | 34.05 | 30.89 | 844473 |
| 1733174940 | 32.799999 | -0.81 | -2.41 | 32.979999 | 34.5 | 32.49 | 1100694 |
| 1732915740 | 33.61 | 0.18 | 0.54 | 35.3 | 35.97 | 32.83 | 989330 |
| 1732829400 | 33.43 | -0.01 | -0.03 | 32.5 | 33.9 | 30.32 | 423490 |
| 1732743000 | 33.439999 | 3.94 | 13.36 | 31.4 | 33.77 | 31.12 | 2114824 |
| 1732656600 | 29.5 | -4.08 | -12.15 | 32.009999 | 33.4 | 28.13 | 2001289 |
| 1732570140 | 33.58 | -1.56 | -4.44 | 35.97 | 36.58 | 32.4 | 1992216 |
| 1732310940 | 35.14 | 3.43 | 10.82 | 34.5 | 37.57 | 32.75 | 2619311 |
| 1732224600 | 31.71 | -4.18 | -11.65 | 43.59 | 45.6 | 31.2 | 3558361 |
| 1732051800 | 35.89 | 4.3 | 13.61 | 32.689999 | 36.97 | 31.44 | 1951748 |
| 1731965340 | 31.59 | 4.33 | 15.88 | 28.8 | 31.7 | 27.84 | 1445194 |
| 1731619800 | 27.26 | 0.27 | 1.00 | 28.4 | 28.75 | 26.35 | 1311857 |
| 1731533400 | 26.99 | -2.67 | -9.00 | 28.88 | 31.71 | 26.7 | 2555425 |
| 1731446940 | 29.66 | 1.45 | 5.14 | 27.82 | 29.66 | 26.9 | 1932329 |
| 1731360540 | 28.21 | 6.01 | 27.07 | 24.36 | 28.9 | 24.28 | 2198145 |
| 1731101400 | 22.2 | 0.1 | 0.45 | 22.54 | 22.95 | 21.71 | 1119626 |
| 1731014940 | 22.1 | 1.38 | 6.66 | 20.9 | 22.74 | 20.42 | 1697979 |
| 1730928600 | 20.72 | 2.01 | 10.74 | 21 | 21.57 | 19.94 | 2795128 |
| 1730842200 | 18.71 | 0.21 | 1.14 | 18.96 | 20.12 | 18.54 | 1744085 |
| 1730755800 | 18.5 | -0.64 | -3.34 | 18.7 | 19.17 | 18.26 | 2285328 |
| 1730496600 | 19.14 | -0.82 | -4.11 | 20.3 | 21.21 | 18.91 | 2259340 |
| 1730410200 | 19.96 | 0.31 | 1.58 | 20.28 | 20.9 | 19.63 | 1768534 |
| 1730323800 | 19.65 | -1.7 | -7.96 | 20.45 | 21.07 | 19.6 | 1619096 |
| 1730237340 | 21.35 | 0.69 | 3.34 | 21.63 | 21.86 | 20.49 | 2882560 |
| 1730151000 | 20.66 | 1.66 | 8.74 | 19.84 | 21.15 | 19.74 | 2414979 |
| 1729891800 | 19 | 0 | 0.00 | 19.38 | 19.99 | 18.65 | 1814715 |
| 1729805400 | 19 | 1.56 | 8.94 | 17.8 | 19.1 | 17.8 | 1733973 |
| 1729719000 | 17.44 | -0.26 | -1.47 | 17.61 | 18.2 | 16.719999 | 1683547 |
| 1729632600 | 17.7 | -0.16 | -0.90 | 17.6 | 18 | 17.23 | 917063 |
| 1729546140 | 17.86 | 0.46 | 2.64 | 17.6 | 18.16 | 17.1 | 1058304 |
| 1729287000 | 17.4 | 1.69 | 10.76 | 15.99 | 17.78 | 15.93 | 1294005 |
| 1729200540 | 15.71 | -0.01 | -0.06 | 15.71 | 16.1 | 15.06 | 1086711 |
| 1729114140 | 15.72 | 0.1 | 0.64 | 16.28 | 16.32 | 15.58 | 1098787 |
| 1729027740 | 15.62 | -0.78 | -4.76 | 16.719999 | 17.02 | 15.34 | 1571495 |
| 1728941340 | 16.399999 | -0.65 | -3.81 | 18.12 | 18.19 | 16.12 | 2185004 |
| 1728682200 | 17.05 | 2.37 | 16.14 | 14.9 | 17.2 | 14.9 | 2047751 |
| 1728595740 | 14.68 | -0.48 | -3.17 | 15.34 | 15.44 | 14.17 | 1346755 |
| 1728509400 | 15.16 | -0.06 | -0.39 | 15.16 | 15.82 | 14.82 | 1957063 |
| 1728422940 | 15.22 | 0.7 | 4.82 | 14.67 | 15.68 | 14.5 | 2323232 |
| 1728336600 | 14.52 | 0.72 | 5.22 | 13.85 | 15.02 | 13.85 | 1931753 |
| 1728077400 | 13.8 | 1.05 | 8.24 | 13.23 | 13.8 | 12.85 | 1124115 |
| 1727991000 | 12.75 | -0.2 | -1.54 | 12.87 | 13 | 12.39 | 679678 |
| 1727904540 | 12.95 | 0.47 | 3.77 | 12.47 | 13.52 | 12.4 | 979230 |
| 1727818200 | 12.48 | -0.78 | -5.88 | 13.19 | 13.23 | 12.3 | 1024522 |
| 1727731800 | 13.26 | -0.52 | -3.77 | 13.13 | 13.69 | 13.12 | 846768 |
| 1727472600 | 13.78 | 0.94 | 7.32 | 13.41 | 13.96 | 13.1 | 1156404 |
| 1727386140 | 12.84 | 0.96 | 8.08 | 12.13 | 13.01 | 12.13 | 1100034 |
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
