Premium
Microstrategy Inc (M2ST34)
BOV
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 | -1.77 | -6.27659574468 | 28.2 | 28.37 | 25.84 | 657254 | 27.01852757 | DR |
| 4 | -4.57 | -14.7419354839 | 31 | 37 | 25.83 | 723960 | 29.66352817 | DR |
| 12 | -17.16 | -39.366827254 | 43.59 | 45.6 | 25.79 | 993169 | 31.37567228 | DR |
| 26 | 16.02 | 153.890489914 | 10.41 | 45.6 | 9.12 | 1068985 | 23.49829671 | DR |
| 52 | -26.07 | -49.6571428571 | 52.5 | 147.83 | 9.12 | 557724 | 26.42604163 | DR |
| 156 | -1.77 | -6.27659574468 | 28.2 | 147.83 | 9.12 | 250551 | 26.57652487 | DR |
| 260 | -1.77 | -6.27659574468 | 28.2 | 147.83 | 9.12 | 250551 | 26.57652487 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739395740 | 27.08 | 0.88 | 3.36 | 26.59 | 27.2 | 25.84 | 503390 |
| 1739309400 | 26.2 | -1.64 | -5.89 | 27.52 | 27.84 | 26.2 | 671368 |
| 1739222940 | 27.84 | 0.46 | 1.68 | 27.6 | 28.09 | 27.1 | 426418 |
| 1738963800 | 27.38 | 0.58 | 2.16 | 27.02 | 28.37 | 26.93 | 925065 |
| 1738877340 | 26.8 | -1.14 | -4.08 | 28.2 | 28.3 | 26.48 | 760030 |
| 1738790940 | 27.94 | -0.32 | -1.13 | 28.46 | 29.15 | 27.66 | 768606 |
| 1738704600 | 28.26 | -0.09 | -0.32 | 28.39 | 29.12 | 28.17 | 399499 |
| 1738618200 | 28.35 | 0.2 | 0.71 | 26.07 | 28.98 | 25.83 | 1002460 |
| 1738358940 | 28.15 | -0.41 | -1.44 | 28.7 | 29.34 | 27.69 | 1107082 |
| 1738272540 | 28.56 | -0.12 | -0.42 | 28.81 | 30 | 28.44 | 507001 |
| 1738186200 | 28.68 | 0.72 | 2.58 | 27.97 | 28.8 | 27.73 | 653631 |
| 1738099740 | 27.96 | -1.16 | -3.98 | 29.23 | 29.33 | 27.96 | 364333 |
| 1738013340 | 29.12 | -0.58 | -1.95 | 28.8 | 30.22 | 27.23 | 1162678 |
| 1737754200 | 29.7 | -1.94 | -6.13 | 31.88 | 31.91 | 29.65 | 653560 |
| 1737667740 | 31.64 | -0.46 | -1.43 | 31.5 | 33.1 | 31.28 | 883018 |
| 1737581400 | 32.1 | -1.9 | -5.59 | 33.549999 | 33.56 | 31.42 | 509809 |
| 1737495000 | 34 | -0.45 | -1.31 | 34.01 | 34.7 | 31.69 | 1052118 |
| 1737408600 | 34.45 | 0.01 | 0.03 | 34.5 | 37 | 33.47 | 624936 |
| 1737149400 | 34.44 | 2.75 | 8.68 | 33.27 | 34.45 | 32.96 | 877001 |
| 1737062940 | 31.69 | 0.69 | 2.23 | 31 | 31.95 | 29.79 | 627200 |
| 1736976540 | 31 | 1.16 | 3.89 | 29.75 | 31.67 | 29.51 | 755772 |
| 1736890140 | 29.84 | 1.09 | 3.79 | 29.3 | 30.58 | 28.72 | 675091 |
| 1736803740 | 28.75 | 0.14 | 0.49 | 27 | 28.75 | 26.61 | 543386 |
| 1736544540 | 28.61 | 0.46 | 1.63 | 29.14 | 29.4 | 27.76 | 837950 |
| 1736458140 | 28.15 | -0.95 | -3.26 | 29.34 | 29.34 | 27.99 | 206699 |
| 1736371740 | 29.1 | -0.34 | -1.15 | 29.29 | 30.06 | 27.73 | 820725 |
| 1736285400 | 29.44 | -3.91 | -11.72 | 32.299999 | 32.299999 | 29.2 | 732750 |
| 1736198940 | 33.35 | 3.38 | 11.28 | 30.61 | 33.35 | 29.47 | 757026 |
| 1735939740 | 29.97 | 3.67 | 13.95 | 26.3 | 29.97 | 26.19 | 554633 |
| 1735853400 | 26.3 | -0.7 | -2.59 | 26.92 | 27.45 | 25.79 | 532548 |
| 1735594200 | 27 | -2.07 | -7.12 | 28.6 | 28.65 | 26.72 | 1085468 |
| 1735334940 | 29.07 | -1.16 | -3.84 | 30.43 | 30.57 | 28.62 | 805117 |
| 1735248540 | 30.23 | 1.13 | 3.88 | 30.5 | 31.19 | 30.01 | 524294 |
| 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 |
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
