Premium
Ramaco Resources Inc (METCL)
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 | -0.44 | -1.71539961014 | 25.65 | 25.75 | 24.75 | 7103 | 25.15530345 | CS |
| 4 | -0.46 | -1.79197506817 | 25.67 | 25.8532 | 24.75 | 2608 | 25.31047209 | CS |
| 12 | -0.34 | -1.33072407045 | 25.55 | 26 | 24.75 | 2602 | 25.53026066 | CS |
| 26 | -0.79 | -3.03846153846 | 26 | 26.1 | 24.75 | 2665 | 25.61762358 | CS |
| 52 | -0.49 | -1.90661478599 | 25.7 | 26.22 | 24.75 | 2882 | 25.58563326 | CS |
| 156 | -1.74 | -6.45640074212 | 26.95 | 27.5 | 24.18 | 3552 | 25.99709495 | CS |
| 260 | 0.01 | 0.0396825396825 | 25.2 | 27.86 | 24.18 | 5667 | 26.13889068 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744151700 | 25.21 | 0.32 | 1.29 | 24.95 | 25.45 | 24.95 | 5399 |
| 1744065300 | 24.89 | -0.3 | -1.19 | 25.01 | 25.32 | 24.75 | 10768 |
| 1743806100 | 25.1901 | -0.32 | -1.25 | 25.5 | 25.6139 | 25.18 | 14453 |
| 1743719700 | 25.51 | -0.16 | -0.62 | 25.75 | 25.75 | 25.51 | 2862 |
| 1743633300 | 25.6688 | 0.07 | 0.27 | 25.65 | 25.7199 | 25.62 | 2032 |
| 1743546900 | 25.6001 | -0.03 | -0.12 | 25.676 | 25.8532 | 25.6 | 2897 |
| 1743460500 | 25.63 | 0 | 0.02 | 25.6 | 25.63 | 25.59 | 1730 |
| 1743201300 | 25.625 | 0.02 | 0.07 | 25.6 | 25.65 | 25.6 | 828 |
| 1743114900 | 25.6081 | -0.01 | -0.05 | 25.6001 | 25.6081 | 25.6001 | 423 |
| 1743028500 | 25.62 | -0.06 | -0.23 | 25.6001 | 25.65 | 25.6001 | 648 |
| 1742942100 | 25.68 | 0.02 | 0.08 | 25.66 | 25.68 | 25.66 | 543 |
| 1742855700 | 25.66 | 0 | 0.00 | 25.66 | 25.66 | 25.66 | 642 |
| 1742596500 | 25.66 | -0.04 | -0.16 | 25.661 | 25.661 | 25.66 | 785 |
| 1742510100 | 25.6999 | 0.02 | 0.07 | 25.6999 | 25.71 | 25.6999 | 540 |
| 1742423700 | 25.6814 | 0.02 | 0.08 | 25.66 | 25.7099 | 25.66 | 1656 |
| 1742337300 | 25.6601 | -0.01 | -0.04 | 25.67 | 25.6899 | 25.66 | 1342 |
| 1742250900 | 25.6699 | 0.05 | 0.19 | 25.6 | 25.67 | 25.6 | 2372 |
| 1741991700 | 25.62 | 0.06 | 0.23 | 25.58 | 25.69 | 25.58 | 500 |
| 1741905300 | 25.5601 | -0.13 | -0.51 | 25.62 | 25.62 | 25.56 | 984 |
| 1741818900 | 25.69 | -0.02 | -0.10 | 25.67 | 25.69 | 25.61 | 753 |
| 1741732500 | 25.7149 | 0.15 | 0.61 | 25.54 | 25.86 | 25.54 | 5810 |
| 1741646100 | 25.56 | -0.09 | -0.33 | 25.5401 | 25.6 | 25.5401 | 626 |
| 1741390500 | 25.6459 | 0.13 | 0.50 | 25.54 | 25.69 | 25.54 | 1557 |
| 1741304100 | 25.5192 | 0 | 0.00 | 25.54 | 25.54 | 25.5192 | 255 |
| 1741217700 | 25.5192 | -0.02 | -0.08 | 25.55 | 25.58 | 25.5 | 6659 |
| 1741131300 | 25.54 | 0.04 | 0.16 | 25.583 | 25.6 | 25.535 | 1649 |
| 1741044900 | 25.5 | 0 | 0.00 | 25.51 | 25.55 | 25.4 | 4144 |
| 1740785700 | 25.5 | -0.11 | -0.43 | 25.5632 | 25.6002 | 25.43 | 3213 |
| 1740699300 | 25.61 | -0.01 | -0.05 | 25.62 | 25.62 | 25.61 | 203 |
| 1740612900 | 25.6235 | 0.13 | 0.52 | 25.55 | 25.6235 | 25.55 | 535 |
| 1740526500 | 25.49 | 0.02 | 0.08 | 25.47 | 25.535 | 25.47 | 1838 |
| 1740440100 | 25.47 | 0.06 | 0.24 | 25.6 | 25.6 | 25.44 | 780 |
| 1740180900 | 25.41 | -0.22 | -0.86 | 25.5506 | 25.59 | 25.41 | 2959 |
| 1740094500 | 25.63 | 0.07 | 0.27 | 25.595 | 25.63 | 25.595 | 604 |
| 1740008100 | 25.5601 | -0.05 | -0.19 | 25.58 | 25.59 | 25.5 | 7290 |
| 1739921700 | 25.61 | -0.04 | -0.16 | 25.66 | 25.75 | 25.6 | 6882 |
| 1739576100 | 25.6499 | 0 | 0.00 | 25.7 | 25.7 | 25.6499 | 218 |
| 1739489700 | 25.6499 | -0.11 | -0.43 | 25.81 | 25.81 | 25.6499 | 3892 |
| 1739403300 | 25.76 | 0.05 | 0.19 | 25.78 | 25.78 | 25.7318 | 924 |
| 1739316900 | 25.71 | 0 | 0.00 | 25.8999 | 25.8999 | 25.71 | 1716 |
| 1739230500 | 25.71 | -0.13 | -0.50 | 25.8 | 25.9 | 25.6999 | 4536 |
| 1738971300 | 25.84 | -0.03 | -0.12 | 25.75 | 25.87 | 25.75 | 1491 |
| 1738884900 | 25.8718 | -0.01 | -0.03 | 25.9 | 25.9 | 25.6601 | 685 |
| 1738798500 | 25.88 | -0.02 | -0.08 | 25.89 | 25.9 | 25.78 | 1480 |
| 1738712100 | 25.9 | 0 | 0.00 | 25.7812 | 26 | 25.7812 | 4320 |
| 1738625700 | 25.9 | 0.08 | 0.33 | 25.9 | 25.9 | 25.9 | 814 |
| 1738366500 | 25.815 | -0.19 | -0.71 | 25.944 | 25.9999 | 25.815 | 2033 |
| 1738280100 | 26 | 0.14 | 0.54 | 25.86 | 26 | 25.8599 | 1786 |
| 1738193700 | 25.8599 | 0.03 | 0.12 | 25.755 | 25.86 | 25.67 | 1552 |
| 1738107300 | 25.83 | 0.13 | 0.51 | 25.83 | 25.83 | 25.755 | 1016 |
| 1738020900 | 25.7 | -0.01 | -0.04 | 25.64 | 25.71 | 25.621 | 5366 |
| 1737761700 | 25.71 | 0 | 0.00 | 25.71 | 25.71 | 25.71 | 274 |
| 1737675300 | 25.71 | 0 | 0.00 | 25.71 | 25.71 | 25.71 | 0 |
| 1737588900 | 25.71 | 0 | 0.00 | 25.58 | 25.71 | 25.58 | 2812 |
| 1737502500 | 25.71 | 0.06 | 0.23 | 25.6 | 25.71 | 25.5796 | 3949 |
| 1737156900 | 25.6499 | 0.02 | 0.08 | 25.625 | 25.71 | 25.625 | 5595 |
| 1737070500 | 25.6301 | 0.13 | 0.51 | 25.53 | 25.7 | 25.53 | 1873 |
| 1736984100 | 25.5001 | -0.43 | -1.66 | 25.55 | 25.79 | 25.5001 | 4828 |
| 1736897700 | 25.93 | -0.02 | -0.08 | 25.94 | 25.99 | 25.86 | 1712 |
| 1736811300 | 25.95 | 0.03 | 0.12 | 25.89 | 26 | 25.89 | 3791 |
| 1736552100 | 25.9199 | -0.05 | -0.19 | 25.88 | 25.94 | 25.85 | 3477 |
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
