Premium
Methanex Corporation (MEOH)
NASDAQ
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 | 2.85 | 6.28445424476 | 45.35 | 49.2 | 43.77 | 1557935 | 47.1669163 | CS |
| 4 | -10.8 | -18.3050847458 | 59 | 60.18 | 43.77 | 1051417 | 49.75856246 | CS |
| 12 | -5.45 | -10.1584342964 | 53.65 | 66.2 | 43.77 | 969673 | 56.77715102 | CS |
| 26 | 1.32 | 2.8156996587 | 46.88 | 66.75 | 43.77 | 1148077 | 55.83790651 | CS |
| 52 | 13.93 | 40.6477969069 | 34.27 | 66.75 | 32 | 806373 | 50.11398243 | CS |
| 156 | 5.48 | 12.8277153558 | 42.72 | 66.75 | 25.46 | 508960 | 45.99702802 | CS |
| 260 | 14.52 | 43.1116389549 | 33.68 | 66.75 | 25.46 | 459803 | 45.06039101 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 48.15 | -0.72 | -1.47 | 48.79 | 48.79 | 47.16 | 1150047 |
| 1783550100 | 48.87 | 2.92 | 6.35 | 47.59 | 49.2 | 46.95 | 2314586 |
| 1783463700 | 45.95 | 2.13 | 4.86 | 44.27 | 46.11 | 43.965 | 1966549 |
| 1783377300 | 43.82 | -1.65 | -3.63 | 45.35 | 45.445 | 43.77 | 800558 |
| 1783031700 | 45.47 | 1.02 | 2.29 | 45.48 | 45.77 | 44.53 | 885030 |
| 1782945300 | 44.45 | -1.7 | -3.68 | 45.25 | 46.07 | 44.25 | 677686 |
| 1782858900 | 46.15 | -2.65 | -5.43 | 48.8 | 49.4 | 46.105 | 876645 |
| 1782772500 | 48.8 | 0.68 | 1.41 | 48.68 | 48.81 | 47.39 | 810495 |
| 1782513300 | 48.12 | -0.4 | -0.82 | 48.21 | 48.63 | 47.71 | 588315 |
| 1782426900 | 48.52 | 0.38 | 0.79 | 48.11 | 48.79 | 47.19 | 714077 |
| 1782340500 | 48.14 | -3.01 | -5.88 | 50.32 | 50.52 | 47.87 | 1731498 |
| 1782254100 | 51.15 | -1.64 | -3.11 | 52.17 | 52.17 | 50.905 | 554889 |
| 1782167700 | 52.79 | -0.39 | -0.73 | 53.2 | 53.65 | 52.13 | 626770 |
| 1781822100 | 53.18 | -1.99 | -3.61 | 55 | 55.07 | 52.01 | 1820773 |
| 1781735700 | 55.17 | -0.68 | -1.22 | 55.85 | 56.79 | 55.06 | 537090 |
| 1781649300 | 55.85 | -0.4 | -0.71 | 55.11 | 55.98 | 54.56 | 685364 |
| 1781562900 | 56.25 | -3.14 | -5.29 | 57.99 | 58.15 | 55.55 | 1558692 |
| 1781303700 | 59.39 | 0.44 | 0.75 | 59 | 60.18 | 58.62 | 626449 |
| 1781217300 | 58.95 | 0.27 | 0.46 | 59.65 | 61.34 | 58.21 | 1649619 |
| 1781130900 | 58.68 | 1.02 | 1.77 | 57.92 | 59.71 | 57.63 | 810036 |
| 1781044500 | 57.66 | -0.63 | -1.08 | 58.22 | 58.39 | 55.945 | 680551 |
| 1780958100 | 58.29 | 0.67 | 1.16 | 57.79 | 60.2 | 57.79 | 1216581 |
| 1780698900 | 57.62 | -3.1 | -5.11 | 60.59 | 60.87 | 57.55 | 414214 |
| 1780612500 | 60.72 | -1.83 | -2.93 | 61.69 | 61.69 | 60.6 | 329286 |
| 1780526100 | 62.55 | 0.55 | 0.89 | 62 | 63.51 | 61.95 | 613609 |
| 1780439700 | 62 | 0.84 | 1.37 | 61.37 | 62.37 | 61.23 | 528003 |
| 1780353300 | 61.16 | 2.06 | 3.49 | 60.32 | 61.7 | 60.18 | 751871 |
| 1780094100 | 59.1 | -0.73 | -1.22 | 59.59 | 60.06 | 58.49 | 452151 |
| 1780007700 | 59.83 | 0.68 | 1.15 | 60.12 | 60.56 | 59.32 | 524393 |
| 1779921300 | 59.15 | -0.99 | -1.65 | 58.87 | 60.36 | 58.505 | 527013 |
| 1779834900 | 60.14 | 0.02 | 0.03 | 60.18 | 61.88 | 59.67 | 686992 |
| 1779489300 | 60.12 | 0.51 | 0.86 | 59.7 | 60.26 | 58.3 | 1078647 |
| 1779402900 | 59.61 | -0.93 | -1.54 | 61.65 | 61.87 | 59.44 | 998697 |
| 1779316500 | 60.54 | -1.53 | -2.46 | 61.81 | 63.46 | 59.92 | 1082704 |
| 1779230100 | 62.07 | -0.02 | -0.03 | 62.22 | 62.99 | 60.2701 | 610290 |
| 1779143700 | 62.09 | -1.29 | -2.04 | 63.12 | 63.13 | 61.29 | 501943 |
| 1778884500 | 63.38 | 0.82 | 1.31 | 62.83 | 63.93 | 61.7 | 979159 |
| 1778798100 | 62.56 | -0.98 | -1.54 | 63.31 | 63.79 | 62.4 | 510393 |
| 1778711700 | 63.54 | -0.63 | -0.98 | 64.42 | 64.94 | 63.09 | 452750 |
| 1778625300 | 64.17 | 0.82 | 1.29 | 63.37 | 64.959999 | 62.525 | 640795 |
| 1778538900 | 63.35 | 3.16 | 5.25 | 61.5 | 64.47 | 61.455 | 713700 |
| 1778279700 | 60.19 | -1.19 | -1.94 | 61.94 | 62 | 60.08 | 669776 |
| 1778193300 | 61.38 | -0.99 | -1.59 | 61.1 | 61.78 | 59.5951 | 1074397 |
| 1778106900 | 62.37 | -3.35 | -5.10 | 62.48 | 63.48 | 62.18 | 1041889 |
| 1778020500 | 65.72 | 0.86 | 1.33 | 64.849999 | 66.2 | 64.73 | 597327 |
| 1777934100 | 64.86 | 0.61 | 0.95 | 64.98 | 65.239999 | 63.95 | 820853 |
| 1777674900 | 64.25 | -1.29 | -1.97 | 64.64 | 64.83 | 62.355 | 1275756 |
| 1777588500 | 65.54 | 2.23 | 3.52 | 64.4 | 65.705 | 61.15 | 1690450 |
| 1777502100 | 63.31 | 2.91 | 4.82 | 62.3 | 64.16 | 61.42 | 1795096 |
| 1777415700 | 60.4 | -0.36 | -0.59 | 61.12 | 61.57 | 59.935 | 944868 |
| 1777329300 | 60.76 | 1.13 | 1.90 | 60.43 | 60.77 | 59.4 | 789939 |
| 1777070100 | 59.63 | -0.74 | -1.23 | 60.24 | 60.38 | 58.89 | 604585 |
| 1776983700 | 60.37 | 0.27 | 0.45 | 60.4 | 60.84 | 59.575 | 820663 |
| 1776897300 | 60.1 | 1.73 | 2.96 | 59.06 | 60.35 | 58.86 | 1169772 |
| 1776810900 | 58.37 | 2.87 | 5.17 | 56.42 | 58.535 | 55.86 | 1582903 |
| 1776724500 | 55.5 | 1.37 | 2.53 | 55.43 | 56.215 | 53.7 | 2346929 |
| 1776465300 | 54.13 | -4.23 | -7.25 | 53.65 | 54.92 | 52.4 | 2367247 |
| 1776378900 | 58.36 | 0.77 | 1.34 | 58 | 58.78 | 57.385 | 1100288 |
| 1776292500 | 57.59 | 0.67 | 1.18 | 56.78 | 57.63 | 55.915 | 1118118 |
| 1776206100 | 56.92 | -2.83 | -4.74 | 58.9 | 59.06 | 56.665 | 1452217 |
| 1776119700 | 59.75 | -0.12 | -0.20 | 61.24 | 61.84 | 59.3 | 1461613 |
| 1775860500 | 59.87 | 1.93 | 3.33 | 57.15 | 60.04 | 56.89 | 2983172 |
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.
