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 | -0.21 | -2.28758169935 | 9.18 | 9.44 | 8.92 | 18357 | 9.15899218 | CS |
| 4 | -0.3 | -3.23624595469 | 9.27 | 9.71 | 8.68 | 20607 | 9.16559698 | CS |
| 12 | -1.46 | -13.9980824545 | 10.43 | 11.14 | 8.68 | 39945 | 9.79539905 | CS |
| 26 | -2.01 | -18.306010929 | 10.98 | 11.8797 | 8.68 | 29503 | 10.08106914 | CS |
| 52 | -3.35 | -27.1915584416 | 12.32 | 12.98 | 8.68 | 24982 | 10.64932469 | CS |
| 156 | 0.13 | 1.47058823529 | 8.84 | 19.8 | 8.68 | 39999 | 11.87034954 | CS |
| 260 | 0.13 | 1.47058823529 | 8.84 | 19.8 | 8.68 | 39999 | 11.87034954 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 8.97 | -0.17 | -1.86 | 9.08 | 9.08 | 8.96 | 35465 |
| 1739576100 | 9.14 | -0.3 | -3.18 | 9.19 | 9.2899999 | 9.1342 | 18524 |
| 1739489700 | 9.44 | 0.51 | 5.71 | 8.92 | 9.44 | 8.92 | 16134 |
| 1739403300 | 8.93 | -0.21 | -2.30 | 8.9949999 | 9.09 | 8.93 | 16144 |
| 1739316900 | 9.14 | -0.05 | -0.54 | 9.18 | 9.2899999 | 9.0399999 | 20572 |
| 1739230500 | 9.19 | 0.08 | 0.88 | 9.06 | 9.305 | 9.046 | 25577 |
| 1738971300 | 9.11 | -0.12 | -1.30 | 9.3 | 9.3 | 9.0323 | 9846 |
| 1738884900 | 9.23 | -0.1 | -1.07 | 9.34 | 9.3699999 | 9.16 | 24713 |
| 1738798500 | 9.33 | 0.17 | 1.86 | 9.22 | 9.34 | 9.0147 | 20820 |
| 1738712100 | 9.16 | 0.26 | 2.92 | 8.96 | 9.25 | 8.9149999 | 34832 |
| 1738625700 | 8.9 | 0.09 | 1.02 | 8.8943999 | 9.015 | 8.7612 | 24752 |
| 1738366500 | 8.81 | -0.13 | -1.45 | 8.99 | 9.0224 | 8.74 | 20842 |
| 1738280100 | 8.94 | -0.01 | -0.11 | 9.0399999 | 9.0904 | 8.94 | 13289 |
| 1738193700 | 8.95 | -0.09 | -1.00 | 9 | 9.1433 | 8.91 | 23335 |
| 1738107300 | 9.0399999 | -0.03 | -0.33 | 9.14 | 9.2199 | 9 | 8234 |
| 1738020900 | 9.07 | -0.2 | -2.16 | 9.17 | 9.2299 | 9.01 | 12578 |
| 1737761700 | 9.27 | 0.12 | 1.31 | 9.24 | 9.3323 | 9.1199999 | 17599 |
| 1737675300 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1737588900 | 9.15 | -0.52 | -5.38 | 9.43 | 9.71 | 9.15 | 21030 |
| 1737502500 | 9.67 | 0.56 | 6.15 | 9.27 | 9.68 | 9.13 | 37296 |
| 1737156900 | 9.11 | 0.04 | 0.44 | 9.27 | 9.34 | 9.07 | 26599 |
| 1737070500 | 9.07 | -0.34 | -3.61 | 9.44 | 9.45 | 9.07 | 22309 |
| 1736984100 | 9.41 | 0.28 | 3.07 | 9.3 | 9.43 | 9.21 | 15556 |
| 1736897700 | 9.13 | -0.23 | -2.46 | 9.49 | 9.49 | 8.94 | 41943 |
| 1736811300 | 9.36 | 0.32 | 3.54 | 9 | 9.522 | 8.83 | 64429 |
| 1736552100 | 9.0399999 | -0.43 | -4.54 | 9.46 | 9.5 | 9.02 | 34561 |
| 1736379300 | 9.47 | -0.09 | -0.94 | 9.9022 | 9.9022 | 9.45 | 22709 |
| 1736292900 | 9.56 | -0.18 | -1.85 | 9.824 | 9.824 | 9.49 | 30402 |
| 1736206500 | 9.74 | 0.06 | 0.62 | 9.6 | 9.95 | 9.59 | 28177 |
| 1735947300 | 9.68 | -0.08 | -0.82 | 9.5647 | 9.8237 | 9.38 | 31536 |
| 1735860900 | 9.76 | -0.12 | -1.21 | 9.844 | 9.97 | 9.53 | 24633 |
| 1735688100 | 9.88 | -0.05 | -0.50 | 9.93 | 10.0973 | 9.84 | 42851 |
| 1735601700 | 9.93 | 0.53 | 5.64 | 9.42 | 10.12 | 9.3699999 | 60972 |
| 1735342500 | 9.4 | -0.15 | -1.57 | 9.45 | 9.5 | 9.17 | 50089 |
| 1735256100 | 9.55 | -0.04 | -0.42 | 9.67 | 9.75 | 9.28 | 45593 |
| 1735077840 | 9.59 | -0.15 | -1.54 | 9.68 | 9.72 | 9.5373 | 14322 |
| 1734996900 | 9.74 | 0.35 | 3.73 | 9.545 | 9.7899999 | 9.33 | 77407 |
| 1734737700 | 9.39 | -0.75 | -7.40 | 10.0755 | 10.14 | 9.39 | 191597 |
| 1734651300 | 10.14 | 0.19 | 1.91 | 9.98 | 10.46 | 9.98 | 77180 |
| 1734564900 | 9.95 | -0.21 | -2.07 | 10.205 | 10.25 | 9.7 | 85931 |
| 1734478500 | 10.16 | -0.16 | -1.55 | 10.17 | 10.2396 | 9.725 | 108612 |
| 1734392100 | 10.32 | -0.18 | -1.71 | 10.08 | 10.44 | 9.86 | 68049 |
| 1734132900 | 10.5 | 0.49 | 4.90 | 10.01 | 10.53 | 9.92 | 31532 |
| 1734046500 | 10.01 | -0.25 | -2.44 | 10.325 | 10.325 | 9.8699999 | 39456 |
| 1733960100 | 10.26 | -0.32 | -3.02 | 10.42 | 10.86 | 10.26 | 45111 |
| 1733873700 | 10.58 | 0.26 | 2.52 | 10.2156 | 10.63 | 10.11 | 14344 |
| 1733787300 | 10.32 | 0.28 | 2.79 | 10.17 | 10.48 | 10 | 43180 |
| 1733528100 | 10.04 | -0.13 | -1.28 | 10.49 | 10.49 | 9.92 | 25050 |
| 1733441700 | 10.17 | -0.87 | -7.88 | 11.04 | 11.04 | 9.9001 | 68964 |
| 1733355300 | 11.04 | 0.83 | 8.13 | 10.49 | 11.14 | 10.15 | 156696 |
| 1733268900 | 10.21 | 0.25 | 2.51 | 10.0354 | 10.418 | 9.8084 | 40311 |
| 1733182500 | 9.96 | -0.3 | -2.92 | 10.08 | 10.15 | 9.7501 | 22879 |
| 1732917840 | 10.26 | 0.27 | 2.70 | 10.1 | 10.26 | 9.94 | 28548 |
| 1732750500 | 9.99 | -0.16 | -1.58 | 10.11 | 10.3086 | 9.9301 | 14347 |
| 1732664100 | 10.15 | -0.21 | -2.03 | 10.48 | 10.5 | 10.1 | 16786 |
| 1732577700 | 10.36 | 0.24 | 2.37 | 10.17 | 10.48 | 10.08 | 65454 |
| 1732318500 | 10.12 | 0.26 | 2.64 | 9.9 | 10.39 | 9.55 | 53476 |
| 1732232100 | 9.86 | -0.41 | -3.99 | 9.7899999 | 10.127 | 9.57 | 116174 |
| 1732145700 | 10.27 | -0.6 | -5.52 | 10.93 | 10.93 | 10.0601 | 74460 |
| 1732059300 | 10.87 | 0.3 | 2.84 | 10.6 | 10.87 | 10.6 | 5923 |
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
