MicroAlgo Inc (MLGO)

MLGO
🏛️ États-Unis →
10.46
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 20.50 21.30 20.45 21.21 235.9K
09:32 21.19 21.19 20.93 20.96 20.7K
09:33 20.92 21.13 20.73 21.13 24.0K
09:34 21.19 21.49 21.11 21.18 76.1K
09:35 21.19 21.19 20.86 20.86 24.6K
09:36 20.82 20.98 20.70 20.70 34.7K
09:37 20.79 20.79 20.50 20.59 44.2K
09:38 20.69 20.83 20.65 20.79 16.3K
09:39 20.87 20.99 20.81 20.81 21.9K
09:40 20.81 20.81 20.62 20.62 11.5K
09:41 20.72 20.72 20.50 20.55 19.0K
09:42 20.50 20.55 20.25 20.26 29.7K
09:43 20.25 20.59 20.25 20.59 12.2K
09:44 20.59 20.59 20.44 20.50 3.9K
09:45 20.37 20.43 20.22 20.43 15.7K
09:46 20.26 20.43 20.21 20.42 19.9K
09:47 20.44 20.75 20.33 20.75 6.8K
09:48 20.30 20.66 20.30 20.52 9.6K
09:49 20.58 20.58 20.55 20.58 3.4K
09:50 20.55 20.63 20.54 20.54 11.5K
09:51 20.54 20.54 20.35 20.35 5.4K
09:52 20.48 20.57 20.48 20.57 3.3K
09:53 20.49 21.17 20.49 21.17 47.2K
09:54 21.19 21.20 21.08 21.20 21.9K
09:55 21.48 21.48 21.25 21.44 82.5K
09:56 21.42 21.96 21.42 21.74 125.7K
09:57 21.81 21.81 21.51 21.57 35.0K
09:58 21.50 21.50 21.28 21.33 39.8K
09:59 21.33 21.50 21.33 21.36 9.1K
10:00 21.39 21.56 21.30 21.56 40.1K
10:01 21.86 21.94 21.85 21.90 61.0K
10:02 21.94 21.99 21.71 21.94 48.8K
10:03 21.87 21.87 21.79 21.79 10.8K
10:04 21.79 22.30 21.79 22.16 121.0K
10:05 22.01 22.15 21.91 22.15 16.1K
10:06 22.01 22.09 21.84 21.84 33.3K
10:07 21.85 21.95 21.56 21.56 24.9K
10:08 21.50 21.50 21.20 21.20 28.1K
10:09 21.24 21.46 21.24 21.37 26.6K
10:10 21.38 21.38 21.32 21.32 7.7K
10:11 21.24 21.24 21.11 21.17 51.8K
10:12 21.38 21.38 21.10 21.38 36.4K
10:13 21.27 21.31 21.26 21.26 5.5K
10:14 21.26 21.38 21.19 21.36 4.0K
10:15 21.41 21.49 21.41 21.49 24.8K
10:16 21.50 21.76 21.50 21.69 11.2K
10:17 21.74 21.80 21.72 21.72 9.8K
10:18 21.73 21.95 21.73 21.95 16.0K
10:19 21.95 21.97 21.86 21.92 10.7K
10:20 21.90 21.93 21.90 21.91 11.2K
10:21 21.94 22.17 21.86 22.17 35.4K
10:22 22.20 22.89 22.20 22.89 117.9K
10:23 22.85 22.85 22.70 22.76 78.3K
10:24 22.60 22.62 22.49 22.55 14.1K
10:25 22.68 22.68 22.44 22.49 26.9K
10:26 22.41 22.41 22.21 22.21 22.7K
10:27 22.22 22.45 22.22 22.42 17.2K
10:28 22.41 22.60 22.41 22.50 36.6K
10:29 22.47 22.56 22.43 22.43 8.4K
10:30 22.46 22.46 22.39 22.39 10.2K
10:31 22.60 22.74 22.51 22.51 38.2K
10:32 22.51 22.68 22.50 22.50 21.8K
10:33 22.48 22.59 22.46 22.46 7.7K
10:34 22.46 22.54 22.46 22.54 8.9K
10:35 22.62 22.62 22.02 22.02 60.2K
10:36 22.14 22.27 22.14 22.14 16.2K
10:37 22.27 22.44 22.24 22.44 7.5K
10:38 22.51 22.58 22.49 22.55 19.1K
10:39 22.56 22.94 22.56 22.94 98.9K
10:40 23.10 23.30 22.92 23.30 147.5K
10:41 22.87 22.87 22.56 22.61 79.4K
10:42 22.59 22.59 22.13 22.13 41.7K
10:43 22.11 22.30 22.00 22.00 38.9K
10:44 22.04 22.36 21.91 21.91 54.4K
10:45 21.91 21.91 21.04 21.04 90.9K
10:46 21.20 21.20 19.88 20.32 200.9K
10:47 20.32 20.78 20.32 20.70 42.8K
10:48 20.61 20.66 20.52 20.59 57.1K
10:49 20.63 20.63 20.41 20.51 23.1K
10:50 20.55 20.55 20.26 20.26 24.8K
10:51 20.25 20.50 20.25 20.50 29.3K
10:52 20.47 20.47 20.33 20.33 19.4K
10:53 20.45 20.45 20.27 20.40 8.7K
10:54 20.45 20.45 20.20 20.31 16.7K
10:55 20.21 20.38 20.21 20.30 12.2K
10:56 20.22 20.22 19.70 19.77 82.9K
10:57 19.85 19.88 19.60 19.60 33.2K
10:58 19.66 19.67 19.52 19.67 23.3K
10:59 19.66 19.66 19.52 19.66 16.3K
11:00 19.61 19.73 19.61 19.72 9.3K
11:01 19.70 19.80 19.70 19.80 25.1K
11:02 19.80 20.00 19.80 20.00 9.9K
11:03 20.11 20.17 20.07 20.07 23.4K
11:04 19.89 20.10 19.89 19.99 29.5K
11:05 19.90 19.93 19.83 19.84 18.4K
11:06 19.77 19.95 19.75 19.95 24.9K
11:07 19.95 19.95 19.87 19.87 4.3K
11:08 19.80 19.85 19.75 19.85 13.5K
11:09 19.85 19.85 19.73 19.73 12.6K
11:10 19.73 19.73 19.61 19.63 25.8K
11:11 19.64 19.64 19.46 19.46 31.2K
11:12 19.51 19.56 19.51 19.56 21.3K
11:13 19.51 19.51 19.42 19.46 13.1K
11:14 19.40 19.44 19.31 19.44 29.1K
11:15 19.56 19.72 19.56 19.56 7.4K
11:16 19.64 19.64 19.45 19.45 12.2K
11:17 19.36 19.44 19.36 19.43 10.0K
11:18 19.46 19.69 19.46 19.55 4.7K
11:19 19.55 19.59 19.50 19.50 7.9K
11:20 19.50 19.53 19.49 19.49 4.4K
11:21 19.61 19.61 19.56 19.56 3.4K
11:22 19.55 19.60 19.53 19.60 3.2K
11:23 19.60 19.64 19.60 19.64 8.5K
11:24 19.64 19.69 19.58 19.66 11.0K
11:25 19.66 19.66 19.60 19.60 2.5K
11:26 19.60 19.78 19.55 19.78 8.9K
11:27 19.78 19.88 19.78 19.88 6.9K
11:28 20.00 20.21 19.99 20.13 22.5K
11:29 20.18 20.18 19.88 19.88 11.3K
11:30 20.02 20.02 20.00 20.00 2.9K
11:31 19.95 19.99 19.95 19.99 5.4K
11:32 19.99 19.99 19.80 19.87 6.1K
11:33 19.87 19.99 19.87 19.97 1.5K
11:34 19.99 20.00 19.96 19.96 1.7K
11:35 19.96 20.04 19.93 20.04 4.2K
11:36 20.10 20.37 20.10 20.20 33.2K
11:37 20.20 20.29 20.20 20.28 4.1K
11:38 20.21 20.34 20.21 20.34 5.2K
11:39 20.33 20.35 20.27 20.27 8.9K
11:40 20.27 20.27 20.21 20.21 2.5K
11:41 20.24 20.29 20.24 20.28 2.8K
11:42 20.28 20.37 20.26 20.26 3.6K
11:43 20.26 20.32 20.26 20.31 3.1K
11:44 20.31 20.31 20.26 20.26 1.8K
11:45 20.26 20.26 20.10 20.10 8.1K
11:46 20.10 20.20 20.10 20.10 6.3K
11:47 20.11 20.12 20.05 20.12 4.9K
11:48 20.09 20.12 20.09 20.11 2.1K
11:49 20.11 20.11 20.04 20.04 2.5K
11:50 20.05 20.05 20.00 20.00 17.3K
11:51 20.00 20.00 20.00 20.00 1.1K
11:52 20.05 20.05 20.05 20.05 0.5K
11:53 20.02 20.02 19.91 19.91 11.9K
11:54 19.93 19.93 19.90 19.90 4.9K
11:55 19.91 20.20 19.91 20.16 7.2K
11:56 20.11 20.11 20.06 20.06 1.2K
11:57 20.12 20.18 20.12 20.15 1.8K
11:58 20.15 20.15 20.09 20.09 1.6K
11:59 20.09 20.21 20.09 20.16 2.8K
12:00 20.16 20.21 20.16 20.17 2.5K
12:01 20.13 20.14 20.11 20.11 2.2K
12:02 20.11 20.11 20.11 20.11 0.6K
12:03 20.11 20.11 20.08 20.10 11.0K
12:04 20.08 20.18 20.08 20.18 1.0K
12:05 20.18 20.18 20.16 20.16 0.5K
12:06 20.16 20.16 20.08 20.08 0.3K
12:07 20.05 20.05 20.05 20.05 0.3K
12:08 20.06 20.15 20.04 20.15 7.3K
12:09 20.15 20.15 20.01 20.08 4.0K
12:10 20.08 20.08 20.08 20.08 0.4K
12:11 20.12 20.23 20.11 20.11 4.8K
12:12 20.11 20.15 20.11 20.15 0.4K
12:13 20.15 20.21 20.15 20.21 1.4K
12:14 20.21 20.21 20.08 20.08 1.1K
12:15 20.08 20.17 20.08 20.13 0.5K
12:16 20.15 20.17 20.06 20.16 2.4K
12:17 20.16 20.16 20.01 20.01 1.7K
12:18 20.01 20.05 19.95 19.95 6.0K
12:19 20.04 20.04 19.92 19.92 2.3K
12:20 19.92 20.03 19.92 20.03 4.2K
12:21 19.91 19.92 19.91 19.92 1.4K
12:22 19.91 19.95 19.81 19.88 4.6K
12:23 19.88 19.89 19.81 19.85 2.3K
12:24 19.83 19.83 19.80 19.80 0.9K
12:25 19.80 19.84 19.80 19.80 1.3K
12:26 19.80 19.80 19.76 19.76 0.8K
12:27 19.75 19.89 19.75 19.89 3.4K
12:28 19.92 19.98 19.92 19.97 2.9K
12:29 19.97 19.99 19.97 19.99 10.2K
12:30 19.99 20.08 19.99 20.08 0.2K
12:31 20.08 20.11 20.00 20.07 3.3K
12:32 20.08 20.14 19.96 19.96 3.3K
12:33 19.96 19.96 19.96 19.96 1.5K
12:34 19.96 19.96 19.90 19.90 1.9K
12:35 19.80 19.90 19.80 19.90 0.7K
12:36 19.98 19.98 19.94 19.94 3.1K
12:37 19.94 19.94 19.82 19.82 0.4K
12:38 19.88 19.88 19.84 19.84 1.1K
12:39 19.84 19.84 19.83 19.83 5.4K
12:40 19.75 19.78 19.75 19.76 3.8K
12:41 19.85 19.94 19.85 19.93 1.6K
12:42 19.93 19.93 19.80 19.80 1.3K
12:43 19.80 19.80 19.61 19.62 9.4K
12:44 19.64 19.75 19.58 19.58 8.1K
12:45 19.60 19.61 19.52 19.55 8.8K
12:46 19.55 19.62 19.55 19.62 4.5K
12:47 19.63 19.68 19.63 19.68 2.5K
12:48 19.68 19.68 19.68 19.68 0.3K
12:49 19.68 19.74 19.61 19.74 4.9K
12:50 19.74 19.74 19.64 19.64 1.1K
12:51 19.64 19.69 19.64 19.67 1.1K
12:52 19.68 19.78 19.68 19.70 3.3K
12:53 19.70 19.70 19.70 19.70 0.2K
12:54 19.70 19.70 19.56 19.56 6.8K
12:55 19.56 19.57 19.53 19.57 11.8K
12:56 19.57 19.60 19.57 19.60 2.9K
12:57 19.61 19.61 19.61 19.61 1.0K
12:58 19.61 19.61 19.50 19.52 9.5K
12:59 19.61 19.61 19.52 19.55 2.3K
13:00 19.51 19.59 19.51 19.59 3.3K
13:01 19.60 19.61 19.60 19.61 1.2K
13:02 19.63 19.70 19.62 19.62 1.9K
13:03 19.70 19.75 19.65 19.75 1.1K
13:04 19.75 19.75 19.75 19.75 0.7K
13:05 19.75 19.95 19.75 19.95 1.9K
13:06 19.95 19.95 19.88 19.94 0.7K
13:07 19.90 19.90 19.81 19.81 0.8K
13:08 19.81 19.93 19.81 19.93 0.5K
13:09 19.80 19.80 19.80 19.80 0.9K
13:10 19.80 19.87 19.80 19.87 2.8K
13:11 19.86 19.86 19.86 19.86 0.2K
13:12 19.86 19.86 19.68 19.68 2.0K
13:13 19.57 19.57 19.56 19.56 6.8K
13:14 19.57 19.57 19.57 19.57 2.0K
13:15 19.57 19.59 19.57 19.59 3.7K
13:16 19.59 19.69 19.59 19.69 2.4K
13:17 19.69 19.70 19.60 19.60 1.4K
13:18 19.60 19.61 19.60 19.61 0.2K
13:19 19.61 19.61 19.61 19.61 0.2K
13:20 19.61 19.61 19.61 19.61 0.2K
13:21 19.61 19.61 19.61 19.61 0.1K
13:22 19.61 19.61 19.60 19.60 6.8K
13:23 19.50 19.50 19.50 19.50 3.1K
13:24 19.51 19.55 19.51 19.55 1.1K
13:25 19.51 19.52 19.50 19.52 0.4K
13:26 19.55 19.57 19.54 19.57 7.2K
13:27 19.64 19.64 19.64 19.64 8.9K
13:28 19.64 19.70 19.64 19.70 0.4K
13:29 19.70 19.70 19.70 19.70 1.1K
13:30 19.70 19.70 19.61 19.61 0.6K
13:31 19.61 19.61 19.53 19.60 0.5K
13:32 19.60 19.67 19.56 19.56 2.6K
13:33 19.56 19.56 19.56 19.56 0.3K
13:34 19.56 19.56 19.56 19.56 0.1K
13:35 19.56 19.60 19.56 19.60 0.8K
13:36 19.60 19.78 19.60 19.78 5.6K
13:37 19.78 19.79 19.64 19.64 0.9K
13:38 19.64 19.64 19.56 19.56 0.2K
13:39 19.68 19.81 19.52 19.81 0.7K
13:40 19.81 19.81 19.52 19.54 3.1K
13:41 19.54 19.60 19.54 19.60 0.6K
13:42 19.71 19.71 19.60 19.61 0.9K
13:43 19.61 19.74 19.61 19.72 5.0K
13:44 19.81 19.81 19.71 19.71 1.3K
13:45 19.71 19.73 19.71 19.73 0.2K
13:46 19.73 19.73 19.73 19.73 0.3K
13:47 19.73 19.73 19.64 19.64 0.9K
13:48 19.64 19.64 19.52 19.56 1.9K
13:49 19.56 19.56 19.51 19.51 4.5K
13:50 19.52 19.72 19.52 19.62 1.9K
13:51 19.60 19.60 19.34 19.34 29.4K
13:52 19.45 19.46 19.41 19.46 5.0K
13:53 19.46 19.52 19.46 19.50 2.3K
13:54 19.52 19.52 19.52 19.52 0.1K
13:55 19.50 19.50 19.47 19.47 0.9K
13:56 19.66 19.66 19.60 19.63 7.6K
13:57 19.63 19.63 19.56 19.56 1.0K
13:58 19.62 19.62 19.56 19.56 1.1K
13:59 19.56 19.62 19.56 19.62 1.1K
14:00 19.62 19.62 19.56 19.62 1.3K
14:01 19.62 19.62 19.61 19.61 0.8K
14:02 19.59 19.62 19.59 19.62 0.8K
14:03 19.62 19.64 19.62 19.64 0.4K
14:04 19.64 19.69 19.62 19.69 0.5K
14:05 19.69 19.69 19.68 19.68 0.2K
14:06 19.68 19.68 19.65 19.65 1.5K
14:07 19.65 19.65 19.65 19.65 0.6K
14:08 19.65 19.65 19.50 19.50 2.7K
14:09 19.50 19.50 19.50 19.50 0.1K
14:10 19.62 19.62 19.62 19.62 0.2K
14:11 19.62 19.62 19.40 19.40 24.6K
14:12 19.33 19.33 19.20 19.22 13.0K
14:13 19.14 19.19 19.12 19.13 3.0K
14:14 19.12 19.20 19.12 19.15 5.5K
14:15 19.15 19.15 18.51 18.51 64.0K
14:16 18.53 18.88 18.53 18.88 36.1K
14:17 18.88 18.89 18.82 18.88 6.3K
14:18 18.80 18.89 18.80 18.85 6.5K
14:19 18.85 18.85 18.85 18.85 0.4K
14:20 18.76 18.84 18.76 18.84 5.2K
14:21 18.80 18.80 18.73 18.79 5.9K
14:22 18.79 18.86 18.74 18.86 2.9K
14:23 18.72 18.87 18.70 18.87 3.0K
14:24 18.87 18.87 18.71 18.71 7.0K
14:25 18.61 18.61 18.60 18.60 13.3K
14:26 18.67 18.67 18.51 18.51 12.9K
14:27 18.51 18.59 18.51 18.54 4.8K
14:28 18.58 18.58 18.54 18.56 8.3K
14:29 18.57 18.57 18.47 18.47 4.3K
14:30 18.38 18.40 18.38 18.40 8.6K
14:31 18.37 18.76 18.37 18.76 9.9K
14:32 18.76 18.76 18.62 18.62 4.6K
14:33 18.52 18.62 18.52 18.62 1.0K
14:34 18.62 18.62 18.39 18.39 8.6K
14:35 18.39 18.51 18.39 18.50 3.5K
14:36 18.50 18.50 18.33 18.33 4.3K
14:37 18.33 18.33 18.32 18.33 2.0K
14:38 18.33 18.33 18.24 18.24 6.0K
14:39 18.25 18.34 18.25 18.30 11.8K
14:40 18.28 18.31 18.24 18.24 3.0K
14:41 18.18 18.18 18.00 18.00 21.5K
14:42 18.03 18.20 18.03 18.20 12.9K
14:43 18.12 18.16 18.04 18.16 3.2K
14:44 18.16 18.16 18.10 18.10 1.9K
14:45 18.18 18.20 18.18 18.20 1.8K
14:46 18.20 18.43 18.20 18.41 9.3K
14:47 18.29 18.30 18.23 18.23 3.5K
14:48 18.30 18.30 18.25 18.28 3.2K
14:49 18.28 18.40 18.28 18.40 3.3K
14:50 18.35 18.35 18.32 18.32 4.4K
14:51 18.31 18.37 18.31 18.35 3.7K
14:52 18.35 18.42 18.33 18.42 12.0K
14:53 18.36 18.48 18.36 18.42 7.8K
14:54 18.42 18.55 18.42 18.44 6.9K
14:55 18.46 18.49 18.44 18.45 3.5K
14:56 18.48 18.48 18.41 18.41 9.8K
14:57 18.41 18.41 18.34 18.34 3.3K
14:58 18.37 18.44 18.30 18.44 3.7K
14:59 18.44 18.44 18.44 18.44 0.1K
15:00 18.44 18.44 18.38 18.38 0.4K
15:01 18.38 18.43 18.38 18.40 3.7K
15:02 18.43 18.47 18.43 18.47 1.5K
15:03 18.47 18.50 18.47 18.48 1.8K
15:04 18.46 18.48 18.46 18.48 6.3K
15:05 18.49 18.49 18.49 18.49 0.7K
15:06 18.61 18.67 18.61 18.67 3.8K
15:07 18.52 18.60 18.52 18.60 1.9K
15:08 18.60 18.65 18.57 18.65 5.5K
15:09 18.58 18.62 18.58 18.61 3.5K
15:10 18.61 18.64 18.60 18.60 1.8K
15:11 18.65 18.65 18.63 18.63 0.8K
15:12 18.62 18.65 18.62 18.65 0.7K
15:13 18.63 18.63 18.52 18.52 3.3K
15:14 18.52 18.53 18.46 18.46 2.3K
15:15 18.43 18.45 18.37 18.45 13.3K
15:16 18.38 18.38 18.38 18.38 1.3K
15:17 18.38 18.42 18.38 18.39 0.9K
15:18 18.41 18.41 18.40 18.40 3.4K
15:19 18.35 18.35 18.30 18.30 3.5K
15:20 18.30 18.30 18.20 18.20 5.9K
15:21 18.20 18.28 18.20 18.28 14.0K
15:22 18.28 18.38 18.25 18.37 7.7K
15:23 18.35 18.40 18.34 18.34 0.9K
15:24 18.34 18.35 18.34 18.35 2.2K
15:25 18.35 18.35 18.35 18.35 0.3K
15:26 18.35 18.43 18.35 18.43 1.6K
15:27 18.43 18.65 18.43 18.62 2.5K
15:28 18.47 18.50 18.47 18.50 5.9K
15:29 18.50 18.50 18.49 18.49 1.3K
15:30 18.49 18.64 18.49 18.64 1.2K
15:31 18.54 18.64 18.50 18.64 2.9K
15:32 18.63 18.63 18.53 18.53 4.7K
15:33 18.53 18.58 18.53 18.58 1.0K
15:34 18.43 18.61 18.43 18.56 0.9K
15:35 18.56 18.56 18.44 18.44 0.7K
15:36 18.44 18.44 18.44 18.44 0.3K
15:37 18.44 18.54 18.44 18.54 0.5K
15:38 18.59 18.62 18.58 18.62 6.6K
15:39 18.62 18.62 18.62 18.62 0.4K
15:40 18.62 18.62 18.54 18.54 1.6K
15:41 18.52 18.52 18.52 18.52 1.3K
15:42 18.52 18.60 18.52 18.60 0.9K
15:43 18.60 18.60 18.60 18.60 0.2K
15:44 18.60 18.65 18.60 18.65 12.0K
15:45 18.75 18.75 18.68 18.73 4.8K
15:46 18.69 18.71 18.67 18.67 2.5K
15:47 18.67 18.87 18.67 18.87 3.7K
15:48 18.84 18.84 18.76 18.76 1.0K
15:49 18.76 18.78 18.76 18.76 4.7K
15:50 18.87 18.87 18.73 18.73 5.0K
15:51 18.73 18.73 18.73 18.73 1.4K
15:52 18.73 18.78 18.72 18.73 5.2K
15:53 18.73 18.73 18.72 18.72 6.0K
15:54 18.70 18.72 18.63 18.63 7.4K
15:55 18.66 18.66 18.61 18.61 3.0K
15:56 18.75 18.90 18.75 18.78 9.4K
15:57 18.76 18.88 18.71 18.88 7.4K
15:58 18.84 18.87 18.84 18.87 3.5K
15:59 18.80 18.84 18.80 18.80 5.5K
16:00 18.80 19.01 18.60 18.81 95.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible