Premium
Ramaco Resources Inc (METC)
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 | 0.45 | 3.6 | 12.5 | 13.99 | 12.035 | 1679494 | 12.79604354 | CS |
| 4 | -3.57 | -21.6101694915 | 16.52 | 17.52 | 12.035 | 1596449 | 13.92218085 | CS |
| 12 | -1.27 | -8.93108298172 | 14.22 | 18.1 | 12.035 | 1541330 | 14.54186209 | CS |
| 26 | -5.22 | -28.7286736379 | 18.17 | 28.5 | 12.035 | 2059937 | 17.22187643 | CS |
| 52 | 2.84 | 28.0909990109 | 10.11 | 57.49 | 10.0402 | 2752171 | 22.39225595 | CS |
| 156 | 4.45 | 52.3529411765 | 8.5 | 57.49 | 6.3 | 1411717 | 19.20794302 | CS |
| 260 | 7.44 | 135.02722323 | 5.51 | 57.49 | 5.29 | 1078925 | 17.79926029 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 12.95 | 0.11 | 0.86 | 13.07 | 13.59 | 12.31 | 1576260 |
| 1782945300 | 12.84 | -0.39 | -2.95 | 13.27 | 13.99 | 12.83 | 1129543 |
| 1782858900 | 13.23 | 0.55 | 4.34 | 12.66 | 13.29 | 12.46 | 2012375 |
| 1782772500 | 12.68 | 0.12 | 0.96 | 12.49 | 12.95 | 12.035 | 1752978 |
| 1782513300 | 12.56 | -0.09 | -0.71 | 12.46 | 13.19 | 12.19 | 2310929 |
| 1782426900 | 12.65 | 0.08 | 0.64 | 12.5 | 12.76 | 12.2746 | 1191646 |
| 1782340500 | 12.57 | -0.26 | -2.03 | 12.54 | 12.83 | 12.22 | 1556228 |
| 1782254100 | 12.83 | -0.58 | -4.33 | 13.02 | 13.305 | 12.335 | 2395546 |
| 1782167700 | 13.41 | -0.58 | -4.15 | 13.78 | 13.8538 | 13.16 | 1526389 |
| 1781822100 | 13.99 | -0.54 | -3.72 | 14.61 | 14.89 | 13.94 | 1473418 |
| 1781735700 | 14.53 | 0.69 | 4.99 | 13.92 | 15.115 | 13.9 | 1645345 |
| 1781649300 | 13.84 | -0.83 | -5.66 | 14.67 | 14.83 | 13.7845 | 1329144 |
| 1781562900 | 14.67 | -0.59 | -3.87 | 15.28 | 15.6225 | 14.64 | 885694 |
| 1781303700 | 15.26 | 0.39 | 2.62 | 15.09 | 15.69 | 14.93 | 932887 |
| 1781217300 | 14.87 | 0.59 | 4.13 | 14.26 | 14.89 | 14.1 | 1074526 |
| 1781130900 | 14.28 | -0.52 | -3.51 | 14.33 | 14.77 | 13.595 | 3425902 |
| 1781044500 | 14.8 | -0.46 | -3.01 | 15.28 | 15.33 | 14.08 | 1484890 |
| 1780958100 | 15.26 | -0.39 | -2.49 | 15.68 | 15.7999 | 14.892 | 1082881 |
| 1780698900 | 15.65 | -1.41 | -8.26 | 16.84 | 16.84 | 15.19 | 1939991 |
| 1780612500 | 17.06 | 0.2 | 1.19 | 16.52 | 17.52 | 16.309999 | 1182221 |
| 1780526100 | 16.86 | -0.66 | -3.77 | 17.2 | 17.329 | 16.45 | 1396791 |
| 1780439700 | 17.52 | 1.03 | 6.25 | 16.16 | 18.1 | 15.82 | 2231881 |
| 1780353300 | 16.489999 | 0.88 | 5.64 | 15.61 | 16.89 | 15.51 | 1400115 |
| 1780094100 | 15.61 | -1.06 | -6.36 | 16.66 | 16.675 | 15.58 | 1250640 |
| 1780007700 | 16.67 | 1.13 | 7.27 | 15.46 | 16.8499 | 15.13 | 1999275 |
| 1779921300 | 15.54 | 0.73 | 4.93 | 14.56 | 15.6 | 14.3 | 1297413 |
| 1779834900 | 14.81 | 0.89 | 6.39 | 14.22 | 15.4 | 14.22 | 1541313 |
| 1779489300 | 13.92 | 0.01 | 0.07 | 13.99 | 14.3654 | 13.6 | 813256 |
| 1779402900 | 13.91 | 0.71 | 5.38 | 13.21 | 14.16 | 13.2 | 1027131 |
| 1779316500 | 13.2 | -0.44 | -3.23 | 13.79 | 13.85 | 13.19 | 939091 |
| 1779230100 | 13.64 | -0.19 | -1.37 | 13.8 | 13.8 | 13.15 | 1701486 |
| 1779143700 | 13.83 | -0.68 | -4.65 | 14.55 | 14.7 | 13.56 | 1924750 |
| 1778884500 | 14.505 | -0.69 | -4.51 | 14.71 | 14.99 | 14.0892 | 1700673 |
| 1778798100 | 15.19 | -0.12 | -0.78 | 15.22 | 15.59 | 14.5013 | 1876626 |
| 1778711700 | 15.31 | -1.2 | -7.27 | 16.309999 | 16.41 | 14.6021 | 3300594 |
| 1778625300 | 16.51 | 1.34 | 8.83 | 14.4 | 16.649999 | 13.92 | 3538262 |
| 1778538900 | 15.17 | 0.36 | 2.43 | 14.85 | 15.7 | 14.63 | 1350900 |
| 1778279700 | 14.81 | 0.04 | 0.27 | 14.79 | 15.02 | 14.56 | 945146 |
| 1778193300 | 14.77 | -0.88 | -5.62 | 15.65 | 15.73 | 14.755 | 917277 |
| 1778106900 | 15.65 | 0.62 | 4.13 | 15.17 | 15.79 | 14.98 | 925718 |
| 1778020500 | 15.03 | 0.54 | 3.73 | 14.34 | 15.34 | 14.21 | 907753 |
| 1777934100 | 14.49 | -0.3 | -2.03 | 14.9 | 15.23 | 14.295 | 1310668 |
| 1777674900 | 14.79 | -0.06 | -0.40 | 14.63 | 14.88 | 14.05 | 1126079 |
| 1777588500 | 14.85 | 0.3 | 2.06 | 14.76 | 15.1383 | 14.425 | 1024985 |
| 1777502100 | 14.55 | -0.01 | -0.07 | 14.79 | 14.8401 | 14.32 | 1099211 |
| 1777415700 | 14.56 | 0.07 | 0.48 | 14.2 | 14.625 | 13.96 | 1177874 |
| 1777329300 | 14.49 | 0.7 | 5.08 | 13.76 | 14.595 | 13.76 | 1226109 |
| 1777070100 | 13.79 | -0.19 | -1.36 | 13.87 | 14.07 | 13.5783 | 1123104 |
| 1776983700 | 13.98 | -0.94 | -6.30 | 14.92 | 15.17 | 13.82 | 1076056 |
| 1776897300 | 14.92 | -0.01 | -0.07 | 15.4 | 15.679 | 14.4 | 1934134 |
| 1776810900 | 14.93 | 0.86 | 6.11 | 14.73 | 15.755 | 14.5001 | 2421473 |
| 1776724500 | 14.07 | 0.44 | 3.23 | 13.6 | 14.1 | 13.5 | 1358339 |
| 1776465300 | 13.63 | -0.21 | -1.52 | 13.9 | 14.265 | 13.55 | 1333008 |
| 1776378900 | 13.84 | -0.26 | -1.84 | 14.31 | 14.56 | 13.82 | 1290908 |
| 1776292500 | 14.1 | 0.87 | 6.58 | 13.24 | 14.1956 | 13.215 | 1386931 |
| 1776206100 | 13.23 | -0.73 | -5.23 | 14.06 | 14.21 | 12.88 | 1863143 |
| 1776119700 | 13.96 | 0.41 | 3.03 | 13.41 | 14.22 | 13.17 | 1532289 |
| 1775860500 | 13.55 | -0.22 | -1.60 | 13.74 | 14.38 | 13.51 | 1384886 |
| 1775774100 | 13.77 | -0.37 | -2.62 | 14.22 | 14.39 | 13.35 | 2409319 |
| 1775687700 | 14.14 | -0.95 | -6.30 | 15.79 | 15.81 | 14.05 | 1931663 |
| 1775601300 | 15.09 | -0.71 | -4.49 | 15.66 | 15.98 | 14.975 | 1603329 |
| 1775514900 | 15.8 | 0.3 | 1.94 | 15.56 | 16.1 | 15.48 | 1296671 |
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.
