Premium
Ramaco Resources Inc (METCZ)
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 | 0.14 | 0.552486187845 | 25.34 | 25.52 | 25.29 | 27588 | 25.47378647 | CS |
| 4 | 0.2 | 0.791139240506 | 25.28 | 25.52 | 25.112 | 8407 | 25.41316036 | CS |
| 12 | 0.25 | 0.990883868411 | 25.23 | 25.52 | 24.8872 | 5410 | 25.32939118 | CS |
| 26 | 0.05 | 0.196618167519 | 25.43 | 25.735 | 24.8872 | 6219 | 25.38149078 | CS |
| 52 | 0.89 | 3.61935746238 | 24.59 | 26 | 24.54 | 7531 | 25.4026239 | CS |
| 156 | 0.68 | 2.74193548387 | 24.8 | 26 | 23.18 | 8995 | 25.04783572 | CS |
| 260 | 0.68 | 2.74193548387 | 24.8 | 26 | 23.18 | 8995 | 25.04783572 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 25.48 | -0.02 | -0.08 | 25.49 | 25.5 | 25.48 | 2405 |
| 1782426900 | 25.501 | 0.01 | 0.04 | 25.5 | 25.52 | 25.5 | 9221 |
| 1782340500 | 25.49 | 0.01 | 0.04 | 25.48 | 25.51 | 25.48 | 27074 |
| 1782254100 | 25.48 | 0.16 | 0.65 | 25.29 | 25.48 | 25.29 | 67086 |
| 1782167700 | 25.315 | 0.02 | 0.06 | 25.34 | 25.34 | 25.3 | 6970 |
| 1781822100 | 25.3 | 0.03 | 0.12 | 25.32 | 25.32 | 25.27 | 973 |
| 1781735700 | 25.2701 | 0.01 | 0.02 | 25.2701 | 25.2701 | 25.2701 | 207 |
| 1781649300 | 25.265 | 0 | 0.02 | 25.35 | 25.35 | 25.2001 | 2995 |
| 1781562900 | 25.26 | 0.02 | 0.06 | 25.28 | 25.2964 | 25.22 | 838 |
| 1781303700 | 25.245 | -0.04 | -0.16 | 25.27 | 25.27 | 25.16 | 2217 |
| 1781217300 | 25.285 | 0.04 | 0.14 | 25.1801 | 25.285 | 25.1199 | 11575 |
| 1781130900 | 25.25 | -0.08 | -0.30 | 25.35 | 25.35 | 25.112 | 16914 |
| 1781044500 | 25.325 | -0.02 | -0.06 | 25.34 | 25.4 | 25.3 | 3004 |
| 1780958100 | 25.34 | 0.07 | 0.26 | 25.32 | 25.34 | 25.3 | 1333 |
| 1780698900 | 25.275 | -0.04 | -0.14 | 25.25 | 25.3022 | 25.2 | 2711 |
| 1780612500 | 25.31 | -0.02 | -0.08 | 25.28 | 25.31 | 25.28 | 1854 |
| 1780526100 | 25.33 | 0.02 | 0.10 | 25.26 | 25.33 | 25.26 | 948 |
| 1780439700 | 25.305 | -0.04 | -0.14 | 25.336 | 25.336 | 25.26 | 1031 |
| 1780353300 | 25.34 | 0.06 | 0.24 | 25.3592 | 25.3763 | 25.2512 | 2112 |
| 1780094100 | 25.28 | 0 | 0.00 | 25.28 | 25.28 | 25.28 | 671 |
| 1780007700 | 25.28 | 0 | 0.00 | 25.28 | 25.3 | 25.27 | 2468 |
| 1779921300 | 25.28 | 0.02 | 0.08 | 25.26 | 25.28 | 25.25 | 3605 |
| 1779834900 | 25.2601 | -0.1 | -0.39 | 25.34 | 25.34 | 25.2601 | 1076 |
| 1779489300 | 25.36 | -0.01 | -0.04 | 25.39 | 25.39 | 25.34 | 453 |
| 1779402900 | 25.37 | 0.11 | 0.44 | 25.27 | 25.37 | 25.27 | 973 |
| 1779316500 | 25.26 | -0.07 | -0.28 | 25.26 | 25.31 | 25.26 | 1196 |
| 1779230100 | 25.33 | -0.01 | -0.02 | 25.37 | 25.39 | 25.3 | 4064 |
| 1779143700 | 25.335 | -0.04 | -0.18 | 25.38 | 25.38 | 25.3 | 3070 |
| 1778884500 | 25.3799 | 0.02 | 0.08 | 25.38 | 25.38 | 25.3799 | 529 |
| 1778798100 | 25.36 | 0 | 0.00 | 25.35 | 25.36 | 25.33 | 912 |
| 1778711700 | 25.36 | -0.01 | -0.04 | 25.37 | 25.38 | 25.26 | 3078 |
| 1778625300 | 25.37 | 0 | 0.00 | 25.37 | 25.37 | 25.2501 | 957 |
| 1778538900 | 25.37 | 0.17 | 0.67 | 25.35 | 25.37 | 25.23 | 4043 |
| 1778279700 | 25.2 | -0.17 | -0.67 | 25.23 | 25.37 | 25.1 | 1916 |
| 1778193300 | 25.3699 | 0.01 | 0.04 | 25.25 | 25.37 | 25.082 | 4039 |
| 1778106900 | 25.36 | 0.04 | 0.18 | 25.37 | 25.379 | 25.25 | 9587 |
| 1778020500 | 25.315 | 0.16 | 0.62 | 25.22 | 25.38 | 25.08 | 3541 |
| 1777934100 | 25.1599 | 0.02 | 0.08 | 25.14 | 25.16 | 25.125 | 3407 |
| 1777674900 | 25.14 | 0.03 | 0.12 | 25.14 | 25.14 | 25.125 | 4132 |
| 1777588500 | 25.11 | -0.04 | -0.16 | 25.15 | 25.15 | 25.05 | 3909 |
| 1777502100 | 25.1499 | 0 | 0.01 | 25.1 | 25.1499 | 25.09 | 1399 |
| 1777415700 | 25.147 | 0.03 | 0.11 | 25.08 | 25.147 | 25.08 | 800 |
| 1777329300 | 25.12 | 0.01 | 0.04 | 25.11 | 25.12 | 25.0201 | 2777 |
| 1777070100 | 25.11 | 0.01 | 0.04 | 25.05 | 25.115 | 25.05 | 2081 |
| 1776983700 | 25.1 | -0.03 | -0.11 | 25.1 | 25.1 | 25.05 | 1716 |
| 1776897300 | 25.127 | 0.03 | 0.11 | 25.14 | 25.1599 | 25.05 | 3806 |
| 1776810900 | 25.1 | -0.06 | -0.24 | 25.1 | 25.1 | 25.1 | 941 |
| 1776724500 | 25.1599 | 0.06 | 0.24 | 25.1 | 25.16 | 25.1 | 7076 |
| 1776465300 | 25.1 | 0.06 | 0.24 | 25.08 | 25.15 | 25.07 | 6039 |
| 1776378900 | 25.04 | 0 | 0.00 | 25.05 | 25.12 | 25.04 | 8431 |
| 1776292500 | 25.04 | -0.34 | -1.34 | 24.9 | 25.05 | 24.832 | 10966 |
| 1776206100 | 25.38 | 0.08 | 0.32 | 25.3 | 25.38 | 25.3 | 18437 |
| 1776119700 | 25.3 | 0.01 | 0.04 | 25.25 | 25.3 | 25.2 | 9446 |
| 1775860500 | 25.29 | 0 | 0.00 | 25.29 | 25.29 | 25.245 | 3161 |
| 1775774100 | 25.29 | 0 | 0.00 | 25.28 | 25.29 | 25.2 | 895 |
| 1775687700 | 25.29 | 0.03 | 0.12 | 25.25 | 25.29 | 25.2499 | 2817 |
| 1775601300 | 25.26 | 0.05 | 0.18 | 25.23 | 25.26 | 25.215 | 7582 |
| 1775514900 | 25.215 | 0.02 | 0.10 | 25.23 | 25.23 | 25.1 | 4749 |
| 1775169300 | 25.19 | 0.07 | 0.28 | 25.12 | 25.2001 | 25.12 | 3355 |
| 1775082900 | 25.12 | 0.01 | 0.04 | 25.14 | 25.14 | 25.085 | 8611 |
| 1774996500 | 25.11 | 0.01 | 0.04 | 25.22 | 25.2251 | 25.0101 | 4070 |
| 1774910100 | 25.1 | -0.06 | -0.24 | 25.23 | 25.23 | 25.1 | 2804 |
| 1774650900 | 25.16 | 0.07 | 0.28 | 25.1 | 25.16 | 25.1 | 1862 |
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.
