Premium
ME Therapeutics Holdings Inc (METX)
CSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 12.676056338 | 7.1 | 8.05 | 7 | 133 | 7.33033033 | CS |
| 4 | 4 | 100 | 4 | 8.05 | 3.75 | 399 | 5.0886968 | CS |
| 12 | 2.5 | 45.4545454545 | 5.5 | 8.05 | 2.1 | 716 | 3.97820459 | CS |
| 26 | 4 | 100 | 4 | 8.05 | 0.75 | 770 | 3.92110272 | CS |
| 52 | 6.87 | 607.96460177 | 1.13 | 8.05 | 0.75 | 969 | 3.22446149 | CS |
| 156 | 7.95 | 15900 | 0.05 | 8.05 | 0.05 | 1857 | 1.90920243 | CS |
| 260 | 7.95 | 15900 | 0.05 | 8.05 | 0.05 | 1857 | 1.90920243 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738361100 | 8 | 0 | 0.00 | 8 | 8 | 8 | 60 |
| 1738274700 | 8 | 1 | 14.29 | 8.05 | 8.05 | 8 | 220 |
| 1738188300 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1738101900 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1738015500 | 7 | 0 | 0.00 | 7 | 7 | 7 | 40 |
| 1737756300 | 7 | 0 | 0.00 | 7.1 | 7.1 | 7 | 406 |
| 1737669900 | 7 | 0 | 0.00 | 7 | 7 | 7 | 65 |
| 1737583500 | 7 | -0.5 | -6.67 | 7 | 7 | 7 | 213 |
| 1737497100 | 7.5 | 1.5 | 25.00 | 7.5 | 7.5 | 7.5 | 100 |
| 1737410700 | 6 | -0.29 | -4.61 | 6 | 6 | 6 | 200 |
| 1737151500 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 15 |
| 1737065100 | 6.29 | 0.61 | 10.74 | 5.65 | 6.29 | 5.65 | 704 |
| 1736978700 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1736892300 | 5.68 | 1.88 | 49.47 | 4.1 | 6.25 | 4.09 | 1850 |
| 1736805900 | 3.8 | -0.3 | -7.32 | 3.8 | 3.8 | 3.8 | 125 |
| 1736546700 | 4.1 | 0.1 | 2.50 | 3.99 | 4.1 | 3.99 | 1350 |
| 1736460300 | 4 | 0 | 0.00 | 4 | 4 | 3.99 | 800 |
| 1736373900 | 4 | -0.05 | -1.23 | 4 | 4 | 3.95 | 1300 |
| 1736287500 | 4.05 | 0.05 | 1.25 | 3.75 | 4.05 | 3.75 | 600 |
| 1736201100 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1735941900 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1735855500 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1735682700 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1735596300 | 4 | 1 | 33.33 | 4 | 4 | 4 | 100 |
| 1735337100 | 3 | 0 | 0.00 | 3.05 | 3.05 | 3 | 200 |
| 1735077900 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1734991500 | 3 | -1.3 | -30.23 | 3.9 | 3.9 | 3 | 900 |
| 1734732300 | 4.3 | 0.1 | 2.38 | 4.3 | 4.3 | 4.3 | 500 |
| 1734645900 | 4.2 | 0.68 | 19.32 | 4.2 | 4.2 | 4.2 | 265 |
| 1734559500 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 25 |
| 1734473100 | 3.52 | -0.63 | -15.18 | 3.8 | 3.8 | 3.52 | 1227 |
| 1734386700 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1734127500 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1734041100 | 4.15 | -0.05 | -1.19 | 4.15 | 4.15 | 4.15 | 200 |
| 1733954700 | 4.2 | 0.1 | 2.44 | 4.2 | 4.2 | 4.2 | 154 |
| 1733868300 | 4.1 | -0.07 | -1.68 | 4.5 | 4.5 | 4.1 | 301 |
| 1733781900 | 4.17 | 0.17 | 4.25 | 4.25 | 4.25 | 3.75 | 895 |
| 1733522700 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733436300 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733349900 | 4 | 0.48 | 13.64 | 4 | 4 | 4 | 107 |
| 1733263500 | 3.52 | -0.48 | -12.00 | 4 | 4 | 3.52 | 245 |
| 1733177100 | 4 | 0.2 | 5.26 | 4 | 4 | 3.9 | 3009 |
| 1732917900 | 3.8 | 0.1 | 2.70 | 3.5 | 4 | 3.2 | 1510 |
| 1732831500 | 3.7 | 0.7 | 23.33 | 3 | 4 | 3 | 6700 |
| 1732745100 | 3 | 0 | 0.00 | 3 | 3 | 3 | 2758 |
| 1732658700 | 3 | -0.5 | -14.29 | 3 | 3 | 3 | 2210 |
| 1732572300 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1732313100 | 3.5 | -0.25 | -6.67 | 3.5 | 3.5 | 3.5 | 400 |
| 1732226700 | 3.75 | -0.15 | -3.85 | 3.5 | 3.75 | 3.5 | 426 |
| 1732140300 | 3.9 | 0.05 | 1.30 | 3.9 | 3.9 | 3.9 | 1306 |
| 1732053900 | 3.85 | 0 | 0.00 | 3.85 | 3.9 | 3.0099999 | 1280 |
| 1731967500 | 3.85 | -0.05 | -1.28 | 3.5 | 3.9 | 3 | 1100 |
| 1731708300 | 3.9 | -0.85 | -17.89 | 4 | 4 | 2.1 | 6270 |
| 1731621900 | 4.75 | 0.25 | 5.56 | 4.6 | 4.75 | 4.6 | 250 |
| 1731535500 | 4.5 | -1 | -18.18 | 4.25 | 4.5 | 4.25 | 400 |
| 1731449100 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1731362700 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 67 |
| 1731103500 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1731017100 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 1500 |
| 1730930700 | 5.5 | 0 | 0.00 | 5 | 5.5 | 5 | 680 |
| 1730844300 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1730757900 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 1 |
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
