Premium
Methanex Corporation (MEOH)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 1.62381596752 | 36.95 | 38.59 | 36.2 | 394326 | 37.24987626 | CS |
| 4 | -8.74 | -18.8809678116 | 46.29 | 46.49 | 35.67 | 508688 | 40.05731564 | CS |
| 12 | -10.6 | -22.0145379024 | 48.15 | 54.49 | 35.67 | 438304 | 45.66715615 | CS |
| 26 | -2.69 | -6.68489065606 | 40.24 | 54.49 | 35.67 | 369219 | 44.62943104 | CS |
| 52 | -5.99 | -13.7574644006 | 43.54 | 56.43 | 35.67 | 337609 | 45.46416801 | CS |
| 156 | -16.95 | -31.1009174312 | 54.5 | 56.79 | 28.73 | 342542 | 43.7115101 | CS |
| 260 | 27.37 | 268.860510806 | 10.18 | 56.79 | 9.11 | 381131 | 37.95383045 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742423700 | 37.55 | -0.19 | -0.50 | 37.74 | 37.97 | 37.5 | 228224 |
| 1742337300 | 37.74 | -0.08 | -0.21 | 38.3 | 38.59 | 37.5 | 264017 |
| 1742250900 | 37.82 | 0.1 | 0.27 | 37.86 | 38.285 | 37.52 | 416887 |
| 1741991700 | 37.72 | 0.94 | 2.56 | 37.11 | 38.15 | 37.11 | 329019 |
| 1741905300 | 36.78 | 0.1 | 0.27 | 36.7 | 37.305 | 36.315 | 266400 |
| 1741818900 | 36.68 | 0.16 | 0.44 | 36.95 | 37.1 | 36.2 | 722348 |
| 1741732500 | 36.52 | -0.28 | -0.76 | 36.9 | 37.71 | 36.26 | 885786 |
| 1741646100 | 36.8 | -5.45 | -12.90 | 40.48 | 40.57 | 35.67 | 1839762 |
| 1741390500 | 42.25 | 0.53 | 1.27 | 42.08 | 43.37 | 41.61 | 368677 |
| 1741304100 | 41.72 | 0.35 | 0.85 | 41 | 41.81 | 40.77 | 473885 |
| 1741217700 | 41.37 | 1.28 | 3.19 | 40.25 | 41.41 | 40.25 | 537668 |
| 1741131300 | 40.09 | -1.38 | -3.33 | 41 | 41 | 39.2 | 835672 |
| 1741044900 | 41.47 | -2.57 | -5.84 | 44.28 | 44.825 | 41.16 | 732076 |
| 1740785700 | 44.04 | 0.21 | 0.48 | 43.85 | 44.35 | 42.68 | 579325 |
| 1740699300 | 43.83 | -0.05 | -0.11 | 44.03 | 44.36 | 43.68 | 382548 |
| 1740612900 | 43.88 | -0.29 | -0.66 | 44.5 | 44.84 | 43.57 | 243187 |
| 1740526500 | 44.17 | -0.01 | -0.02 | 44.41 | 44.54 | 43.739 | 193953 |
| 1740440100 | 44.18 | -0.07 | -0.16 | 44.56 | 45.005 | 43.745 | 243362 |
| 1740180900 | 44.25 | -1.44 | -3.15 | 45.97 | 45.97 | 44.21 | 268119 |
| 1740094500 | 45.69 | 0.04 | 0.09 | 45.6 | 46.325 | 45 | 314749 |
| 1740008100 | 45.65 | -0.85 | -1.83 | 46.29 | 46.49 | 45.44 | 363832 |
| 1739921700 | 46.5 | 0.44 | 0.96 | 46.06 | 47.03 | 45.88 | 414841 |
| 1739576100 | 46.06 | -0.48 | -1.03 | 46.82 | 47.1 | 46.04 | 232878 |
| 1739489700 | 46.54 | -0.26 | -0.56 | 46.97 | 47.4 | 46.37 | 366133 |
| 1739403300 | 46.8 | -1.48 | -3.07 | 47.87 | 48.13 | 46.72 | 456209 |
| 1739316900 | 48.28 | -1.55 | -3.11 | 49.6 | 49.79 | 48.18 | 526847 |
| 1739230500 | 49.83 | -0.83 | -1.64 | 50.88 | 50.88 | 49.4 | 492678 |
| 1738971300 | 50.66 | -0.3 | -0.59 | 51.41 | 51.54 | 50.505 | 430496 |
| 1738884900 | 50.96 | -1.26 | -2.41 | 52.68 | 52.81 | 50.78 | 411589 |
| 1738798500 | 52.22 | -1.39 | -2.59 | 53.45 | 53.82 | 52.02 | 396163 |
| 1738712100 | 53.61 | 1.53 | 2.94 | 52.41 | 54.49 | 52.3109 | 409126 |
| 1738625700 | 52.08 | -0.12 | -0.23 | 50.9 | 52.62 | 50.48 | 701180 |
| 1738366500 | 52.2 | 0.44 | 0.85 | 51.34 | 53.23 | 51.26 | 540941 |
| 1738280100 | 51.76 | 1.91 | 3.83 | 50.29 | 53.143 | 49.8248 | 898410 |
| 1738193700 | 49.85 | 0.81 | 1.65 | 48.97 | 50.13 | 48.23 | 525834 |
| 1738107300 | 49.04 | -1.32 | -2.62 | 50.59 | 50.59 | 48.95 | 311885 |
| 1738020900 | 50.36 | -0.42 | -0.83 | 50.32 | 50.6 | 49.6 | 353117 |
| 1737761700 | 50.78 | 1.01 | 2.03 | 50.92 | 51.195 | 50.32 | 231380 |
| 1737675300 | 49.77 | 0 | 0.00 | 49.77 | 49.77 | 49.77 | 0 |
| 1737588900 | 49.77 | -1.07 | -2.10 | 50.84 | 50.9873 | 49.74 | 313398 |
| 1737502500 | 50.84 | 1.52 | 3.08 | 49.61 | 51.17 | 48.76 | 687292 |
| 1737156900 | 49.32 | -0.53 | -1.06 | 50.35 | 50.35 | 49.13 | 479259 |
| 1737070500 | 49.85 | -0.34 | -0.68 | 50 | 50.45 | 49.0771 | 189323 |
| 1736984100 | 50.19 | 0.72 | 1.46 | 50.07 | 50.72 | 50.07 | 194419 |
| 1736897700 | 49.47 | 1.42 | 2.96 | 48.35 | 49.66 | 48.22 | 255600 |
| 1736811300 | 48.05 | 0.34 | 0.71 | 47.39 | 48.435 | 47.39 | 278394 |
| 1736552100 | 47.71 | -0.74 | -1.53 | 48.44 | 48.45 | 47.12 | 379282 |
| 1736379300 | 48.45 | -2.01 | -3.98 | 50.12 | 50.12 | 48.14 | 319421 |
| 1736292900 | 50.46 | -0.39 | -0.77 | 50.85 | 51.32 | 50.43 | 382689 |
| 1736206500 | 50.85 | 1.44 | 2.91 | 49.96 | 51.43 | 49.96 | 569255 |
| 1735947300 | 49.41 | -0.14 | -0.28 | 49.85 | 50.12 | 49.305 | 237680 |
| 1735860900 | 49.55 | -0.39 | -0.78 | 50.39 | 51.14 | 49.41 | 422915 |
| 1735688100 | 49.94 | 0.55 | 1.11 | 49.79 | 50.07 | 49.17 | 354794 |
| 1735601700 | 49.39 | 0.39 | 0.80 | 48.77 | 50.14 | 48.68 | 424532 |
| 1735342500 | 49 | 0.55 | 1.14 | 48.37 | 49.58 | 47.98 | 303593 |
| 1735256100 | 48.45 | 0.02 | 0.04 | 48.15 | 48.58 | 48.095 | 152341 |
| 1735077840 | 48.43 | 1.12 | 2.37 | 47.47 | 48.89 | 47.01 | 272756 |
| 1734996900 | 47.31 | 0.93 | 2.01 | 46.12 | 47.57 | 46.12 | 281628 |
| 1734737700 | 46.38 | 0.46 | 1.00 | 46.15 | 46.96 | 45.85 | 248267 |
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
