Premium
M tron Industries Inc (MPTI)
AMEX
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 | 1.83 | 1.94453299331 | 94.11 | 102 | 93.069 | 168650 | 96.94466001 | CS |
| 4 | 17.69 | 22.607028754 | 78.25 | 102 | 77.72 | 104718 | 92.83338534 | CS |
| 12 | 19.18 | 24.9869723814 | 76.76 | 102 | 59.9 | 93843 | 78.08781448 | CS |
| 26 | 41.7 | 76.8805309735 | 54.24 | 102 | 49.67 | 69993 | 72.7618464 | CS |
| 52 | 48.16 | 100.795311846 | 47.78 | 102 | 36.38 | 55820 | 62.62464951 | CS |
| 156 | 84.11 | 710.989010989 | 11.83 | 102 | 10.85 | 48226 | 48.1546961 | CS |
| 260 | 82.1 | 593.208092486 | 13.84 | 102 | 7.99 | 40668 | 46.71914647 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 95.94 | -0.21 | -0.22 | 97.32 | 98.39 | 92.9318 | 216937 |
| 1781735400 | 96.15 | 0.46 | 0.48 | 94.86 | 99.4429 | 94.3801 | 113744 |
| 1781649000 | 95.69 | -3.73 | -3.75 | 99.1 | 99.61 | 93.069 | 220243 |
| 1781562600 | 99.42 | 0.81 | 0.82 | 100.73 | 101.995 | 94.18 | 135040 |
| 1781303400 | 98.61 | 2.26 | 2.35 | 97.3 | 99.795 | 94.58 | 112824 |
| 1781217000 | 96.35 | 2.48 | 2.64 | 94.11 | 102 | 94.11 | 261397 |
| 1781130600 | 93.87 | 0.84 | 0.90 | 92.2 | 95.78 | 91.53 | 154992 |
| 1781044200 | 93.03 | 1.27 | 1.38 | 93 | 96 | 87.57 | 122409 |
| 1780957800 | 91.76 | 3.38 | 3.82 | 88.01 | 92.1 | 86.8431 | 62596 |
| 1780698600 | 88.38 | -4.07 | -4.40 | 91.52 | 94.9999 | 87.48 | 120965 |
| 1780612200 | 92.45 | 1.52 | 1.67 | 89.46 | 93.775 | 87.79 | 75205 |
| 1780525800 | 90.93 | -0.65 | -0.71 | 90.78 | 92 | 85.7401 | 87279 |
| 1780439400 | 91.58 | -0.42 | -0.46 | 92 | 93.475 | 90.7901 | 58001 |
| 1780353000 | 92 | 1 | 1.10 | 91.8 | 92.905 | 89.36 | 89580 |
| 1780093800 | 91 | 3.32 | 3.79 | 87.15 | 91.282 | 85.5 | 70806 |
| 1780007400 | 87.68 | 1.68 | 1.95 | 85.72 | 87.75 | 83.7832 | 41226 |
| 1779921000 | 86 | 0.74 | 0.87 | 85.18 | 86 | 83.5 | 77709 |
| 1779834600 | 85.26 | 2.26 | 2.72 | 84 | 86.6 | 83.76 | 69530 |
| 1779489000 | 83 | 3.45 | 4.34 | 79.88 | 84.43 | 79.57 | 69179 |
| 1779402600 | 79.55 | 0.96 | 1.22 | 78.25 | 81.1099 | 77.72 | 46918 |
| 1779316200 | 78.59 | 1.59 | 2.06 | 77.55 | 80.94 | 77.25 | 80775 |
| 1779229800 | 77 | -0.5 | -0.65 | 77 | 77.725 | 73.735 | 51956 |
| 1779143400 | 77.5 | -1.9 | -2.39 | 79.33 | 80.665 | 75.73 | 61108 |
| 1778884200 | 79.4 | 0.29 | 0.37 | 77.25 | 80.5 | 75.39 | 72773 |
| 1778797800 | 79.11 | 5.03 | 6.79 | 71.73 | 79.68 | 71.73 | 90510 |
| 1778711400 | 74.08 | -0.92 | -1.23 | 74.04 | 75.705 | 72.92 | 74917 |
| 1778625000 | 75 | -1.58 | -2.06 | 77 | 77.28 | 72.15 | 65588 |
| 1778538600 | 76.58 | -4.62 | -5.69 | 80.01 | 82 | 76.3 | 70284 |
| 1778279400 | 81.2 | 4.54 | 5.92 | 77.26 | 87.23 | 76.895 | 166815 |
| 1778193000 | 76.66 | 3.44 | 4.70 | 73.22 | 77.77 | 73.22 | 73957 |
| 1778106600 | 73.22 | 3.32 | 4.75 | 71.28 | 74.17 | 70.5 | 46479 |
| 1778020200 | 69.9 | -1.19 | -1.67 | 72.02 | 72.645 | 69.9 | 60494 |
| 1777933800 | 71.09 | 3.67 | 5.44 | 67.34 | 71.115 | 66.95 | 71249 |
| 1777674600 | 67.42 | 0.64 | 0.96 | 66.769999 | 68.505 | 64.25 | 63454 |
| 1777588200 | 66.78 | 3.37 | 5.31 | 63.49 | 66.94 | 63.41 | 73248 |
| 1777501800 | 63.41 | 0.04 | 0.06 | 63.37 | 64.22 | 62.645 | 63798 |
| 1777415400 | 63.37 | 1.13 | 1.82 | 62.24 | 63.55 | 61.51 | 107446 |
| 1777329000 | 62.24 | -1.16 | -1.83 | 62.5 | 65.44 | 61.9 | 140488 |
| 1777069800 | 63.4 | 2.13 | 3.48 | 61.45 | 63.45 | 59.9 | 71717 |
| 1776983400 | 61.27 | -2.13 | -3.36 | 63.4 | 63.4 | 60.21 | 66550 |
| 1776897000 | 63.4 | 0.4 | 0.63 | 63.5 | 64.209999 | 62.03 | 82633 |
| 1776810600 | 63 | -2.83 | -4.30 | 66 | 67.3 | 62.51 | 117241 |
| 1776724200 | 65.83 | -0.93 | -1.39 | 66.629999 | 67.225 | 65.769999 | 85514 |
| 1776465000 | 66.76 | 1.14 | 1.74 | 66.51 | 67.8 | 65.769999 | 51549 |
| 1776378600 | 65.62 | -0.38 | -0.58 | 65.66 | 66.18 | 65.11 | 46660 |
| 1776292200 | 66 | -1.46 | -2.16 | 67.405 | 67.405 | 64.569999 | 66877 |
| 1776205800 | 67.46 | -0.64 | -0.94 | 67.75 | 69.89 | 66.879999 | 122568 |
| 1776119400 | 68.1 | 0.54 | 0.80 | 66.76 | 68.98 | 66 | 54802 |
| 1775860200 | 67.56 | -0.7 | -1.03 | 68.26 | 68.26 | 66.099999 | 77825 |
| 1775773800 | 68.26 | 0.01 | 0.01 | 67.52 | 68.566 | 66.614999 | 60272 |
| 1775687400 | 68.25 | 1.92 | 2.89 | 67.84 | 69 | 66.459999 | 97444 |
| 1775601000 | 66.33 | -0.5 | -0.75 | 65.66 | 67.95 | 65.51 | 80508 |
| 1775514600 | 66.83 | -2.38 | -3.44 | 69.5 | 69.6 | 66.555 | 72563 |
| 1775169000 | 69.21 | -2.9 | -4.02 | 70.51 | 71.65 | 67.1201 | 91080 |
| 1775082600 | 72.11 | 5.26 | 7.87 | 67.82 | 73.7 | 67.49 | 92091 |
| 1774996200 | 66.849999 | 0.66 | 1.00 | 66.62 | 68.3585 | 65.325 | 60825 |
| 1774909800 | 66.19 | -2.84 | -4.11 | 68.76 | 68.76 | 64.69 | 175008 |
| 1774650600 | 69.03 | -3.12 | -4.32 | 72.14 | 72.14 | 66.83 | 283998 |
| 1774564200 | 72.15 | -4.91 | -6.37 | 76.76 | 79.58 | 72 | 160207 |
| 1774477800 | 77.06 | 13.17 | 20.61 | 70.28 | 77.2 | 69.8 | 485279 |
| 1774391400 | 63.89 | 4.48 | 7.54 | 59.06 | 63.89 | 59.06 | 140715 |
| 1774305000 | 59.41 | -0.41 | -0.69 | 61.04 | 61.18 | 59.21 | 140390 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
