MicroAlgo Inc (MLGO)

MLGO
🏛️ États-Unis →
10.34
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 19.92 19.94 19.86 19.89 0.8K
09:31 19.89 19.90 19.86 19.86 0.4K
09:32 19.88 19.89 19.86 19.86 0.6K
09:33 19.86 19.86 19.79 19.79 3.9K
09:34 19.79 19.79 19.79 19.79 3.0K
09:35 19.79 19.81 19.53 19.53 4.1K
09:36 19.53 19.72 19.53 19.56 5.3K
09:37 19.64 19.71 19.56 19.58 1.5K
09:38 19.63 19.63 19.56 19.56 1.0K
09:39 19.56 19.63 19.56 19.61 2.3K
09:40 19.60 19.65 19.58 19.63 0.9K
09:41 19.63 19.63 19.58 19.61 1.4K
09:42 19.61 19.65 19.60 19.65 0.7K
09:43 19.65 19.79 19.63 19.78 1.8K
09:44 19.78 19.79 19.74 19.78 1.3K
09:45 19.75 19.76 19.75 19.76 0.1K
09:46 19.75 19.79 19.75 19.78 0.5K
09:47 19.78 19.79 19.77 19.77 0.8K
09:48 19.77 19.77 19.76 19.76 1.5K
09:49 19.76 19.76 19.70 19.70 3.0K
09:50 19.70 19.71 19.65 19.65 1.3K
09:51 19.62 19.63 19.57 19.57 1.0K
09:52 19.57 19.57 19.55 19.55 0.9K
09:53 19.55 19.55 19.35 19.41 4.1K
09:54 19.47 19.47 19.41 19.45 0.4K
09:55 19.43 19.49 19.43 19.49 0.6K
09:56 19.47 19.49 19.45 19.45 1.4K
09:57 19.47 19.50 19.46 19.50 1.1K
09:58 19.49 19.56 19.49 19.56 1.9K
09:59 19.57 19.61 19.56 19.61 0.2K
10:00 19.60 19.62 19.60 19.61 1.5K
10:01 19.61 19.65 19.61 19.64 2.7K
10:02 19.64 19.65 19.63 19.64 2.2K
10:03 19.64 19.73 19.64 19.73 1.3K
10:04 19.70 19.76 19.70 19.70 2.0K
10:05 19.71 19.71 19.63 19.63 0.8K
10:06 19.64 19.82 19.64 19.64 0.8K
10:07 19.67 19.69 19.65 19.66 0.1K
10:08 19.67 19.67 19.65 19.67 0.2K
10:09 19.65 19.70 19.65 19.68 0.9K
10:10 19.68 19.70 19.66 19.67 0.4K
10:11 19.70 19.70 19.67 19.70 0.5K
10:12 19.70 19.70 19.66 19.68 0.2K
10:13 19.66 19.80 19.65 19.73 0.6K
10:14 19.76 19.76 19.73 19.73 0.1K
10:15 19.73 19.79 19.73 19.78 0.3K
10:16 19.77 19.78 19.77 19.78 0.0K
10:17 19.77 19.78 19.77 19.78 0.2K
10:18 19.78 19.78 19.77 19.78 0.1K
10:19 19.78 19.78 19.76 19.77 0.2K
10:20 19.76 19.77 19.76 19.76 0.1K
10:21 19.77 19.77 19.76 19.76 0.7K
10:22 19.76 19.77 19.76 19.76 0.6K
10:23 19.77 19.77 19.76 19.77 0.1K
10:24 19.76 19.79 19.76 19.78 0.5K
10:25 19.78 19.78 19.78 19.78 0.1K
10:26 19.78 19.92 19.78 19.92 1.5K
10:27 19.92 19.92 19.85 19.85 0.3K
10:28 19.85 19.85 19.83 19.85 1.7K
10:29 19.86 19.86 19.84 19.84 1.3K
10:30 19.85 19.86 19.84 19.86 0.7K
10:31 19.84 19.85 19.78 19.81 0.2K
10:32 19.79 19.79 19.79 19.79 0.1K
10:33 19.79 19.80 19.79 19.79 0.3K
10:34 19.79 19.80 19.79 19.79 0.3K
10:35 19.79 19.79 19.76 19.76 0.9K
10:36 19.76 19.76 19.65 19.68 0.4K
10:37 19.66 19.66 19.62 19.62 0.2K
10:38 19.62 19.65 19.62 19.65 0.1K
10:39 19.64 19.78 19.64 19.75 3.3K
10:40 19.78 19.78 19.72 19.72 0.1K
10:41 19.75 19.78 19.72 19.74 0.4K
10:42 19.76 19.76 19.72 19.74 0.5K
10:43 19.74 19.74 19.73 19.74 0.0K
10:44 19.74 19.74 19.68 19.68 0.1K
10:45 19.68 19.68 19.64 19.64 0.1K
10:46 19.64 19.70 19.64 19.70 0.2K
10:47 19.64 19.66 19.62 19.64 0.1K
10:48 19.64 19.66 19.63 19.66 0.1K
10:49 19.64 19.64 19.62 19.63 0.3K
10:50 19.64 19.64 19.63 19.63 1.9K
10:51 19.64 19.64 19.63 19.64 0.5K
10:52 19.65 19.65 19.63 19.64 0.2K
10:53 19.63 19.63 19.62 19.62 0.1K
10:54 19.63 19.63 19.63 19.63 0.2K
10:55 19.62 19.63 19.62 19.62 0.1K
10:56 19.62 19.62 19.62 19.62 0.2K
10:57 19.62 19.62 19.62 19.62 0.7K
10:58 19.62 19.62 19.62 19.62 0.8K
10:59 19.62 19.62 19.62 19.62 0.1K
11:00 19.62 19.62 19.62 19.62 1.7K
11:01 19.62 19.64 19.62 19.63 3.0K
11:02 19.63 19.63 19.63 19.63 0.5K
11:03 19.63 19.64 19.63 19.64 1.6K
11:04 19.64 19.66 19.64 19.65 2.6K
11:05 19.64 19.64 19.63 19.63 0.1K
11:06 19.64 19.65 19.64 19.64 0.5K
11:07 19.64 19.65 19.64 19.64 0.1K
11:08 19.65 19.74 19.65 19.71 2.6K
11:09 19.72 19.73 19.72 19.73 0.2K
11:10 19.73 19.73 19.72 19.72 0.5K
11:11 19.73 19.75 19.72 19.75 0.4K
11:12 19.75 19.76 19.75 19.76 0.2K
11:13 19.76 19.80 19.76 19.80 1.3K
11:14 19.80 19.80 19.79 19.80 1.6K
11:15 19.80 19.80 19.79 19.80 0.5K
11:16 19.79 19.79 19.79 19.79 0.0K
11:17 19.79 19.79 19.77 19.77 0.3K
11:18 19.77 19.78 19.77 19.78 0.3K
11:19 19.78 19.78 19.78 19.78 0.1K
11:20 19.78 19.78 19.78 19.78 0.1K
11:21 19.78 19.78 19.78 19.78 0.7K
11:22 19.78 19.78 19.77 19.77 0.0K
11:23 19.77 19.78 19.77 19.77 0.1K
11:24 19.77 19.80 19.77 19.80 0.7K
11:25 19.78 19.80 19.78 19.80 0.1K
11:26 19.80 19.80 19.80 19.80 0.1K
11:27 19.80 19.80 19.80 19.80 0.0K
11:28 19.80 19.80 19.78 19.78 0.2K
11:29 19.79 19.79 19.78 19.78 0.1K
11:30 19.78 19.78 19.78 19.78 0.0K
11:31 19.78 19.78 19.77 19.78 0.4K
11:32 19.77 19.78 19.77 19.78 0.2K
11:33 19.77 19.78 19.77 19.77 0.2K
11:34 19.77 19.77 19.76 19.76 0.4K
11:35 19.75 19.75 19.75 19.75 0.7K
11:36 19.75 19.75 19.75 19.75 1.5K
11:37 19.75 19.77 19.75 19.75 0.9K
11:38 19.76 19.77 19.75 19.76 0.7K
11:39 19.75 19.76 19.75 19.75 0.6K
11:40 19.75 19.75 19.75 19.75 1.0K
11:41 19.75 19.75 19.75 19.75 0.1K
11:42 19.75 19.75 19.75 19.75 0.4K
11:43 19.75 19.75 19.75 19.75 0.4K
11:44 19.75 19.76 19.75 19.75 1.2K
11:45 19.76 19.77 19.76 19.77 0.1K
11:46 19.76 19.76 19.76 19.76 0.5K
11:47 19.76 19.76 19.76 19.76 0.4K
11:48 19.76 19.76 19.76 19.76 0.3K
11:49 19.76 19.76 19.76 19.76 0.0K
11:50 19.76 19.76 19.76 19.76 0.3K
11:51 19.76 19.94 19.76 19.89 4.4K
11:52 19.89 19.94 19.88 19.92 0.5K
11:53 19.92 19.94 19.89 19.90 0.3K
11:54 19.95 19.96 19.94 19.96 0.5K
11:55 19.95 19.96 19.95 19.96 0.8K
11:56 19.95 19.96 19.95 19.96 0.4K
11:57 19.96 19.96 19.95 19.96 0.5K
11:58 19.96 19.96 19.95 19.96 0.2K
11:59 19.96 19.96 19.95 19.96 0.9K
12:00 19.96 20.09 19.96 20.09 3.6K
12:01 20.07 20.10 20.07 20.09 2.8K
12:02 20.10 20.10 20.09 20.10 0.8K
12:04 20.09 20.09 20.04 20.04 1.0K
12:05 20.04 20.04 20.02 20.02 0.2K
12:06 20.03 20.03 20.02 20.02 0.0K
12:07 20.02 20.02 20.01 20.02 0.3K
12:08 20.01 20.01 20.01 20.01 0.3K
12:09 20.02 20.02 20.01 20.02 0.2K
12:10 20.01 20.02 20.01 20.01 0.6K
12:11 20.01 20.01 20.01 20.01 0.1K
12:12 20.01 20.01 20.01 20.01 0.0K
12:13 20.01 20.01 20.01 20.01 0.1K
12:14 20.01 20.02 20.01 20.01 0.3K
12:15 20.01 20.02 20.01 20.02 0.1K
12:16 20.01 20.02 20.01 20.02 0.2K
12:17 20.01 20.02 20.01 20.02 0.4K
12:18 20.03 20.16 20.02 20.16 2.5K
12:19 20.09 20.16 20.09 20.13 3.7K
12:20 20.14 20.14 20.13 20.13 0.3K
12:21 20.12 20.12 20.12 20.12 0.1K
12:22 20.12 20.14 20.12 20.13 0.1K
12:23 20.14 20.16 20.14 20.15 0.6K
12:24 20.15 20.15 20.14 20.14 0.1K
12:25 20.15 20.15 20.14 20.14 0.0K
12:26 20.15 20.15 20.15 20.15 1.4K
12:27 20.15 20.15 20.15 20.15 0.2K
12:28 20.15 20.16 20.15 20.15 1.3K
12:29 20.15 20.15 20.15 20.15 0.5K
12:30 20.15 20.16 20.15 20.15 0.9K
12:31 20.15 20.16 20.15 20.15 0.1K
12:32 20.16 20.16 20.16 20.16 0.1K
12:33 20.16 20.16 20.15 20.16 0.1K
12:34 20.15 20.15 20.15 20.15 0.3K
12:35 20.16 20.16 20.16 20.16 0.1K
12:36 20.16 20.16 20.10 20.13 0.6K
12:37 20.14 20.15 20.10 20.11 0.7K
12:38 20.13 20.13 20.12 20.12 0.2K
12:39 20.10 20.11 20.10 20.11 0.1K
12:40 20.11 20.11 20.10 20.11 0.4K
12:41 20.10 20.11 20.10 20.10 0.7K
12:42 20.10 20.10 20.09 20.09 0.0K
12:43 20.10 20.10 20.05 20.05 1.5K
12:44 20.05 20.09 20.05 20.09 0.1K
12:45 20.06 20.06 20.05 20.05 0.0K
12:46 20.04 20.04 20.04 20.04 0.2K
12:47 20.04 20.04 20.01 20.02 0.2K
12:48 20.01 20.01 20.01 20.01 0.6K
12:49 19.98 20.00 19.98 20.00 0.2K
12:50 20.00 20.00 19.99 19.99 0.0K
12:51 20.00 20.00 19.90 19.94 1.1K
12:52 19.94 20.00 19.90 19.96 1.0K
12:53 19.95 19.95 19.77 19.80 0.7K
12:54 19.78 19.80 19.77 19.79 0.3K
12:55 19.80 19.80 19.77 19.79 0.2K
12:56 19.80 19.90 19.77 19.90 0.5K
12:57 19.91 19.91 19.80 19.80 0.1K
12:58 19.90 19.90 19.80 19.90 0.2K
12:59 19.80 19.85 19.80 19.83 0.3K
13:00 19.80 19.83 19.80 19.83 0.2K
13:01 19.83 19.83 19.80 19.80 0.1K
13:02 19.80 19.80 19.79 19.80 0.5K
13:03 19.80 19.80 19.80 19.80 0.7K
13:04 19.80 19.90 19.80 19.80 0.4K
13:05 19.80 19.80 19.77 19.77 1.0K
13:06 19.77 19.77 19.72 19.72 0.4K
13:07 19.73 19.75 19.72 19.75 0.1K
13:08 19.72 19.75 19.72 19.75 0.2K
13:09 19.73 19.75 19.73 19.74 0.6K
13:10 19.74 19.74 19.74 19.74 0.3K
13:11 19.73 19.73 19.72 19.72 0.3K
13:12 19.73 19.74 19.73 19.74 0.1K
13:13 19.73 19.73 19.72 19.72 0.1K
13:14 19.72 19.72 19.72 19.72 0.0K
13:15 19.72 19.72 19.70 19.70 0.6K
13:16 19.67 19.73 19.67 19.72 0.4K
13:17 19.69 19.71 19.65 19.71 0.2K
13:18 19.71 19.71 19.71 19.71 0.0K
13:19 19.68 19.71 19.68 19.71 0.1K
13:20 19.68 19.68 19.65 19.65 0.3K
13:21 19.66 19.67 19.65 19.67 0.2K
13:22 19.67 19.67 19.65 19.65 0.3K
13:23 19.66 19.66 19.65 19.65 2.2K
13:24 19.65 19.65 19.64 19.64 0.3K
13:25 19.64 19.64 19.62 19.62 0.3K
13:26 19.63 19.63 19.62 19.62 0.1K
13:27 19.62 19.62 19.59 19.61 0.4K
13:28 19.62 19.62 19.61 19.61 0.1K
13:29 19.59 19.61 19.59 19.61 0.0K
13:30 19.60 19.60 19.56 19.56 0.1K
13:31 19.56 19.56 19.56 19.56 0.1K
13:32 19.56 19.58 19.53 19.53 2.6K
13:33 19.52 19.52 19.50 19.50 1.7K
13:34 19.50 19.50 19.50 19.50 0.8K
13:35 19.50 19.50 19.35 19.35 2.3K
13:36 19.34 19.34 19.20 19.20 3.4K
13:37 19.20 19.20 18.99 19.13 5.0K
13:38 19.13 19.19 19.12 19.12 3.5K
13:39 19.12 19.12 19.12 19.12 0.2K
13:40 19.12 19.19 19.12 19.15 4.4K
13:41 19.15 19.19 19.12 19.16 1.1K
13:42 19.18 19.25 19.17 19.25 3.1K
13:43 19.27 19.34 19.27 19.34 2.8K
13:44 19.34 19.34 19.21 19.21 2.4K
13:45 19.22 19.23 19.22 19.22 0.6K
13:46 19.23 19.34 19.23 19.34 2.0K
13:47 19.34 19.35 19.34 19.35 0.8K
13:48 19.35 19.35 19.34 19.34 0.2K
13:49 19.33 19.33 19.31 19.32 0.7K
13:50 19.32 19.32 19.31 19.31 1.5K
13:51 19.31 19.31 19.28 19.29 1.3K
13:52 19.31 19.31 19.30 19.30 0.1K
13:53 19.30 19.30 19.26 19.26 1.6K
13:54 19.27 19.30 19.27 19.30 0.2K
13:55 19.31 19.32 19.30 19.32 0.3K
13:56 19.32 19.32 19.31 19.32 0.7K
13:57 19.32 19.32 19.32 19.32 0.4K
13:58 19.32 19.32 19.32 19.32 0.1K
13:59 19.32 19.32 19.29 19.30 0.5K
14:00 19.30 19.30 19.30 19.30 0.1K
14:01 19.30 19.30 19.30 19.30 0.3K
14:02 19.30 19.30 19.30 19.30 0.4K
14:03 19.30 19.30 19.26 19.26 1.4K
14:04 19.26 19.26 19.21 19.21 1.7K
14:05 19.21 19.22 19.20 19.21 1.3K
14:06 19.21 19.21 19.20 19.20 1.6K
14:07 19.20 19.20 19.20 19.20 1.5K
14:08 19.20 19.30 19.20 19.30 8.4K
14:09 19.30 19.30 19.29 19.29 0.6K
14:10 19.29 19.29 19.26 19.26 1.3K
14:11 19.26 19.27 19.25 19.25 0.6K
14:12 19.26 19.27 19.26 19.26 0.5K
14:13 19.26 19.26 19.26 19.26 0.0K
14:14 19.26 19.26 19.26 19.26 0.0K
14:15 19.26 19.26 19.26 19.26 0.1K
14:16 19.26 19.26 19.26 19.26 0.2K
14:17 19.26 19.26 19.26 19.26 0.4K
14:18 19.26 19.35 19.26 19.35 2.6K
14:19 19.35 19.35 19.31 19.33 1.7K
14:20 19.33 19.33 19.25 19.31 0.2K
14:21 19.31 19.32 19.31 19.32 0.1K
14:22 19.32 19.32 19.32 19.32 0.0K
14:23 19.32 19.32 19.32 19.32 0.3K
14:24 19.32 19.32 19.32 19.32 0.2K
14:25 19.32 19.33 19.32 19.33 0.4K
14:26 19.33 19.33 19.33 19.33 0.2K
14:27 19.33 19.33 19.32 19.32 0.2K
14:28 19.32 19.32 19.30 19.30 0.9K
14:29 19.31 19.31 19.31 19.31 0.1K
14:30 19.31 19.31 19.31 19.31 0.0K
14:31 19.31 19.31 19.30 19.31 0.5K
14:32 19.31 19.31 19.30 19.31 0.3K
14:33 19.30 19.31 19.30 19.31 0.3K
14:34 19.31 19.31 19.31 19.31 0.6K
14:35 19.31 19.31 19.31 19.31 0.2K
14:36 19.31 19.31 19.31 19.31 0.9K
14:37 19.31 19.31 19.31 19.31 0.4K
14:38 19.31 19.35 19.31 19.35 4.6K
14:39 19.35 19.35 19.35 19.35 0.4K
14:40 19.35 19.36 19.34 19.36 2.0K
14:41 19.36 19.36 19.36 19.36 0.6K
14:42 19.36 19.37 19.36 19.37 1.6K
14:43 19.38 19.50 19.38 19.50 5.0K
14:44 19.50 19.50 19.50 19.50 0.5K
14:45 19.50 19.50 19.49 19.49 6.6K
14:46 19.49 19.49 19.48 19.49 0.3K
14:47 19.49 19.49 19.48 19.48 0.1K
14:48 19.49 19.49 19.49 19.49 0.0K
14:49 19.48 19.49 19.45 19.45 0.9K
14:50 19.45 19.50 19.43 19.47 4.3K
14:51 19.45 19.50 19.43 19.44 1.7K
14:52 19.43 19.43 19.43 19.43 0.1K
14:53 19.43 19.43 19.41 19.41 0.4K
14:54 19.40 19.40 19.40 19.40 0.5K
14:55 19.40 19.40 19.39 19.40 0.8K
14:56 19.40 19.40 19.34 19.34 0.6K
14:57 19.34 19.34 19.33 19.33 0.7K
14:58 19.33 19.33 19.32 19.32 0.3K
14:59 19.32 19.32 19.32 19.32 0.5K
15:00 19.32 19.32 19.32 19.32 0.3K
15:01 19.32 19.46 19.31 19.40 4.1K
15:02 19.43 19.45 19.40 19.45 2.3K
15:03 19.46 19.46 19.45 19.45 0.5K
15:04 19.45 19.46 19.45 19.45 0.2K
15:05 19.46 19.46 19.44 19.44 1.0K
15:06 19.45 19.45 19.44 19.44 0.8K
15:07 19.44 19.44 19.43 19.44 0.1K
15:08 19.44 19.44 19.42 19.44 0.0K
15:09 19.43 19.43 19.42 19.42 0.4K
15:10 19.42 19.43 19.42 19.42 0.3K
15:11 19.43 19.43 19.42 19.42 0.2K
15:12 19.42 19.43 19.42 19.42 0.4K
15:13 19.42 19.42 19.42 19.42 0.1K
15:14 19.42 19.42 19.42 19.42 0.4K
15:15 19.42 19.42 19.41 19.41 0.2K
15:16 19.41 19.42 19.41 19.41 0.7K
15:17 19.41 19.41 19.41 19.41 0.1K
15:18 19.41 19.41 19.41 19.41 0.6K
15:19 19.41 19.43 19.41 19.43 2.2K
15:20 19.43 19.49 19.43 19.46 3.5K
15:21 19.48 19.48 19.46 19.47 0.1K
15:22 19.47 19.47 19.47 19.47 0.1K
15:23 19.47 19.49 19.41 19.46 0.8K
15:24 19.42 19.48 19.41 19.48 0.1K
15:25 19.48 19.48 19.44 19.46 0.6K
15:26 19.44 19.47 19.44 19.47 0.2K
15:27 19.44 19.47 19.44 19.44 0.2K
15:28 19.47 19.47 19.44 19.45 0.5K
15:29 19.46 19.46 19.44 19.44 0.3K
15:30 19.46 19.46 19.44 19.46 0.3K
15:31 19.44 19.45 19.44 19.44 0.1K
15:32 19.44 19.45 19.44 19.45 0.2K
15:33 19.44 19.44 19.44 19.44 0.1K
15:34 19.45 19.45 19.44 19.44 0.4K
15:35 19.44 19.45 19.44 19.44 0.3K
15:36 19.45 19.45 19.44 19.44 0.3K
15:37 19.44 19.44 19.44 19.44 0.1K
15:38 19.45 19.45 19.44 19.45 0.4K
15:39 19.44 19.44 19.44 19.44 1.3K
15:40 19.44 19.45 19.44 19.44 7.0K
15:41 19.44 19.44 19.44 19.44 0.3K
15:42 19.44 19.45 19.44 19.45 0.1K
15:43 19.45 19.45 19.44 19.44 0.8K
15:44 19.44 19.44 19.44 19.44 0.7K
15:45 19.44 19.44 19.44 19.44 0.6K
15:46 19.44 19.44 19.30 19.31 3.5K
15:47 19.31 19.31 19.30 19.30 0.1K
15:48 19.30 19.33 19.27 19.30 0.4K
15:49 19.32 19.32 19.30 19.30 0.8K
15:50 19.30 19.31 19.29 19.31 0.7K
15:51 19.30 19.31 19.27 19.27 0.9K
15:52 19.27 19.28 19.26 19.26 1.3K
15:53 19.26 19.26 19.20 19.20 2.9K
15:54 19.20 19.20 19.20 19.20 2.8K
15:55 19.20 19.20 19.12 19.15 6.3K
15:56 19.13 19.15 19.11 19.11 1.7K
15:57 19.11 19.11 19.07 19.07 2.8K
15:58 19.07 19.07 19.02 19.04 4.7K
15:59 19.04 19.07 18.90 19.03 8.6K
16:00 19.44 19.44 19.44 19.44 0.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible