Premium
Ramaco Resources Inc (METCB)
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 | -0.135 | -1.70239596469 | 7.93 | 8.21 | 7.605 | 37671 | 7.88220078 | CS |
| 4 | -3.565 | -31.3820422535 | 11.36 | 12.5 | 7.605 | 88873 | 9.18508416 | CS |
| 12 | -3.185 | -29.0072859745 | 10.98 | 12.91 | 7.605 | 47861 | 9.91845997 | CS |
| 26 | -5.105 | -39.5736434109 | 12.9 | 14.75 | 7.605 | 43049 | 11.0621539 | CS |
| 52 | -1.43 | -15.5013550136 | 9.225 | 22.11 | 7.605 | 98346 | 13.74860536 | CS |
| 156 | -4.505 | -36.6260162602 | 12.3 | 22.11 | 6.01 | 61356 | 12.31322331 | CS |
| 260 | -1.045 | -11.8212669683 | 8.84 | 22.11 | 6.01 | 63024 | 12.25915945 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 7.76 | -0.28 | -3.48 | 8.14 | 8.18 | 7.76 | 32144 |
| 1783550100 | 8.0399999 | 0.21 | 2.68 | 7.87 | 8.21 | 7.87 | 45073 |
| 1783463700 | 7.83 | -0.02 | -0.25 | 7.86 | 7.9858 | 7.7 | 40940 |
| 1783377300 | 7.85 | 0.08 | 1.03 | 7.93 | 8.17 | 7.78 | 32526 |
| 1783031700 | 7.77 | -0.14 | -1.77 | 8.05 | 8.2899999 | 7.61 | 57437 |
| 1782945300 | 7.91 | -0.64 | -7.49 | 8.47 | 8.5399999 | 7.91 | 73555 |
| 1782858900 | 8.55 | -0.15 | -1.72 | 8.78 | 9.07 | 8.51 | 67050 |
| 1782772500 | 8.7 | -0.65 | -6.95 | 9.21 | 9.375 | 8.51 | 55195 |
| 1782513300 | 9.35 | 0.39 | 4.35 | 8.81 | 9.5399999 | 8.67 | 763845 |
| 1782426900 | 8.96 | -0.1 | -1.10 | 9.23 | 9.61 | 8.95 | 26256 |
| 1782340500 | 9.06 | -0.33 | -3.51 | 9.27 | 9.2899999 | 8.805 | 35858 |
| 1782254100 | 9.39 | 0.05 | 0.54 | 9.25 | 9.6378 | 9.16 | 31396 |
| 1782167700 | 9.34 | -0.31 | -3.21 | 9.65 | 9.89 | 9.22 | 52034 |
| 1781822100 | 9.65 | -0.29 | -2.92 | 9.94 | 10.13 | 9.5399999 | 63483 |
| 1781735700 | 9.94 | -0.03 | -0.30 | 9.97 | 10.3799 | 9.94 | 21182 |
| 1781649300 | 9.97 | -0.21 | -2.06 | 10.32 | 10.85 | 9.5399999 | 77263 |
| 1781562900 | 10.18 | -1.25 | -10.94 | 11.44 | 11.705 | 10.15 | 59922 |
| 1781303700 | 11.43 | 0.29 | 2.60 | 11.36 | 12.5 | 11.1 | 64550 |
| 1781217300 | 11.14 | -0.11 | -0.98 | 11.38 | 11.8 | 11.14 | 27404 |
| 1781130900 | 11.25 | -0.51 | -4.34 | 11.99 | 12.41 | 11.25 | 28186 |
| 1781044500 | 11.76 | -0.42 | -3.45 | 12.31 | 12.35 | 11.7 | 22160 |
| 1780958100 | 12.18 | 0.22 | 1.84 | 12.39 | 12.6 | 11.9201 | 41187 |
| 1780698900 | 11.96 | -0.56 | -4.47 | 12.54 | 12.69 | 11.69 | 37814 |
| 1780612500 | 12.52 | -0.01 | -0.08 | 12.43 | 12.91 | 12.0101 | 28755 |
| 1780526100 | 12.53 | -0.13 | -1.03 | 12.395 | 12.75 | 12.11 | 42262 |
| 1780439700 | 12.66 | 0.86 | 7.29 | 11.92 | 12.9 | 11.81 | 38155 |
| 1780353300 | 11.8 | 0.29 | 2.52 | 11.54 | 12.26 | 11.1601 | 49253 |
| 1780094100 | 11.51 | 0.06 | 0.52 | 11.5 | 11.79 | 11.1101 | 17801 |
| 1780007700 | 11.45 | -0.55 | -4.58 | 11.72 | 11.72 | 11.2201 | 28836 |
| 1779921300 | 12 | 0.59 | 5.17 | 11.4 | 12.1472 | 11.06 | 35445 |
| 1779834900 | 11.41 | 1.3 | 12.86 | 10.11 | 11.425 | 10.11 | 93862 |
| 1779489300 | 10.11 | 0.33 | 3.37 | 10.18 | 10.18 | 9.71 | 43938 |
| 1779402900 | 9.78 | 0.43 | 4.60 | 9.35 | 9.81 | 9.28 | 26405 |
| 1779316500 | 9.35 | -0.25 | -2.60 | 9.55 | 9.695 | 9.3201 | 18463 |
| 1779230100 | 9.6 | -0.05 | -0.52 | 9.7 | 10.14 | 9.51 | 12813 |
| 1779143700 | 9.65 | -0.37 | -3.69 | 10.08 | 10.08 | 9.64 | 31648 |
| 1778884500 | 10.02 | -0.25 | -2.39 | 10.23 | 10.26 | 10 | 11832 |
| 1778798100 | 10.265 | 0.15 | 1.43 | 10.13 | 10.53 | 9.98 | 29798 |
| 1778711700 | 10.12 | -0.34 | -3.25 | 10.4 | 10.41 | 10.07 | 18268 |
| 1778625300 | 10.46 | -0.23 | -2.15 | 10.11 | 10.92 | 10.02 | 36065 |
| 1778538900 | 10.69 | 0.16 | 1.52 | 10.94 | 10.94 | 10.01 | 33766 |
| 1778279700 | 10.53 | -0.03 | -0.28 | 10.56 | 10.99 | 10.5 | 12192 |
| 1778193300 | 10.56 | -0.45 | -4.09 | 10.82 | 11.17 | 10.5 | 24142 |
| 1778106900 | 11.01 | 0.44 | 4.16 | 10.56 | 11.25 | 10.425 | 37423 |
| 1778020500 | 10.57 | 0.41 | 3.98 | 10.16 | 10.6 | 10.01 | 33486 |
| 1777934100 | 10.165 | 0.09 | 0.94 | 10.04 | 10.5499 | 10.03 | 24172 |
| 1777674900 | 10.07 | 0.05 | 0.50 | 9.99 | 10.42 | 9.82 | 61116 |
| 1777588500 | 10.02 | 0.06 | 0.60 | 9.97 | 10.305 | 9.97 | 17213 |
| 1777502100 | 9.96 | -0.08 | -0.80 | 10.04 | 10.7422 | 9.9401 | 13454 |
| 1777415700 | 10.04 | -0.21 | -2.05 | 10.37 | 10.92 | 9.93 | 12528 |
| 1777329300 | 10.25 | 0.1 | 0.99 | 10.1 | 10.85 | 9.76 | 24469 |
| 1777070100 | 10.15 | -0.05 | -0.49 | 10.29 | 10.7 | 10.05 | 21415 |
| 1776983700 | 10.2 | -0.57 | -5.29 | 10.67 | 10.925 | 10.19 | 16646 |
| 1776897300 | 10.77 | 0.04 | 0.37 | 11 | 11.05 | 10.75 | 18556 |
| 1776810900 | 10.73 | 0.12 | 1.13 | 10.56 | 11.17 | 10.56 | 15856 |
| 1776724500 | 10.61 | 0 | 0.00 | 10.5 | 10.905 | 10.5 | 17819 |
| 1776465300 | 10.61 | -0.38 | -3.46 | 10.98 | 10.98 | 10.48 | 23737 |
| 1776378900 | 10.99 | 0.78 | 7.64 | 10.22 | 11.2 | 9.93 | 52433 |
| 1776292500 | 10.21 | 0 | 0.00 | 10.445 | 10.6999 | 10.0001 | 16309 |
| 1776206100 | 10.21 | -0.22 | -2.11 | 10.52 | 10.7 | 9.97 | 31282 |
| 1776119700 | 10.43 | 0.18 | 1.76 | 10.21 | 10.89 | 10.21 | 27799 |
| 1775860500 | 10.25 | 0.2 | 1.99 | 10.04 | 10.5 | 10.04 | 13951 |
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.
