Premium
Montauk Renewables Inc (MNTK)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -3.1523642732 | 5.71 | 5.83 | 5.405 | 123575 | 5.61412726 | CS |
| 4 | 0.08 | 1.46788990826 | 5.45 | 5.83 | 5.32 | 129538 | 5.59013926 | CS |
| 12 | 0.71 | 14.7302904564 | 4.82 | 5.83 | 4.07 | 194816 | 4.79813761 | CS |
| 26 | 1.91 | 52.7624309392 | 3.62 | 6.13 | 3.6 | 218270 | 5.01993349 | CS |
| 52 | -4.51 | -44.9203187251 | 10.04 | 10.95 | 3.38 | 279251 | 5.75005111 | CS |
| 156 | -5.7 | -50.7569011576 | 11.23 | 20.78 | 3.38 | 296005 | 9.81710723 | CS |
| 260 | -7.47 | -57.4615384615 | 13 | 20.78 | 3.38 | 265006 | 9.9553009 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 5.53 | 0 | 0.00 | 5.6 | 5.61 | 5.47 | 109943 |
| 1730414100 | 5.53 | -0.14 | -2.47 | 5.67 | 5.73 | 5.405 | 219197 |
| 1730327700 | 5.67 | -0.03 | -0.53 | 5.69 | 5.785 | 5.64 | 64356 |
| 1730241300 | 5.7 | -0.05 | -0.87 | 5.72 | 5.82 | 5.61 | 106035 |
| 1730154900 | 5.75 | 0.23 | 4.17 | 5.59 | 5.83 | 5.5599999 | 118380 |
| 1729895700 | 5.5199999 | -0.14 | -2.47 | 5.71 | 5.79 | 5.43 | 109909 |
| 1729809300 | 5.66 | 0.2 | 3.66 | 5.5199999 | 5.72 | 5.51 | 163834 |
| 1729722900 | 5.46 | -0.09 | -1.62 | 5.5199999 | 5.5199999 | 5.32 | 116924 |
| 1729636500 | 5.55 | 0.04 | 0.73 | 5.48 | 5.6 | 5.48 | 87375 |
| 1729550100 | 5.51 | -0.07 | -1.25 | 5.6 | 5.65 | 5.45 | 85602 |
| 1729290900 | 5.58 | 0.06 | 1.09 | 5.54 | 5.6552 | 5.53 | 120778 |
| 1729204500 | 5.5199999 | -0.15 | -2.65 | 5.69 | 5.7 | 5.37 | 142522 |
| 1729118100 | 5.67 | 0.04 | 0.71 | 5.71 | 5.71 | 5.5199999 | 163902 |
| 1729031700 | 5.63 | -0.04 | -0.71 | 5.62 | 5.83 | 5.6 | 185088 |
| 1728945300 | 5.67 | -0.08 | -1.39 | 5.75 | 5.78 | 5.59 | 89941 |
| 1728686100 | 5.75 | 0.13 | 2.31 | 5.58 | 5.7699999 | 5.48 | 166190 |
| 1728599700 | 5.62 | 0.05 | 0.90 | 5.55 | 5.69 | 5.5199999 | 157993 |
| 1728513300 | 5.57 | 0.15 | 2.77 | 5.38 | 5.655 | 5.38 | 130731 |
| 1728426900 | 5.42 | -0.14 | -2.52 | 5.6 | 5.6 | 5.36 | 102744 |
| 1728340500 | 5.5599999 | 0.15 | 2.77 | 5.36 | 5.6 | 5.36 | 122801 |
| 1728081300 | 5.41 | 0.05 | 0.93 | 5.45 | 5.5 | 5.36 | 136465 |
| 1727994900 | 5.36 | 0.12 | 2.29 | 5.21 | 5.41 | 5.21 | 137879 |
| 1727908500 | 5.24 | 0.08 | 1.55 | 5.15 | 5.32 | 5.15 | 124501 |
| 1727822100 | 5.16 | -0.05 | -0.96 | 5.2 | 5.2699 | 5.09 | 158408 |
| 1727735700 | 5.21 | -0.1 | -1.88 | 5.33 | 5.46 | 5.13 | 208555 |
| 1727476500 | 5.3099999 | 0.24 | 4.73 | 5.21 | 5.41 | 5.2 | 158048 |
| 1727390100 | 5.07 | 0.19 | 3.89 | 4.91 | 5.1192 | 4.75 | 154928 |
| 1727303700 | 4.88 | 0.04 | 0.83 | 4.8099999 | 4.92 | 4.76 | 195870 |
| 1727217300 | 4.84 | 0.04 | 0.83 | 4.87 | 4.92 | 4.7514 | 112549 |
| 1727130900 | 4.8 | -0.15 | -3.03 | 4.97 | 5.01 | 4.74 | 116796 |
| 1726871700 | 4.95 | -0.07 | -1.39 | 5.0599999 | 5.11 | 4.9349999 | 533506 |
| 1726785300 | 5.0199999 | 0.22 | 4.58 | 4.96 | 5.03 | 4.85 | 186972 |
| 1726698900 | 4.8 | 0.13 | 2.78 | 4.65 | 4.99 | 4.65 | 186750 |
| 1726612500 | 4.67 | 0.16 | 3.55 | 4.55 | 4.79 | 4.51 | 199141 |
| 1726526100 | 4.51 | 0.03 | 0.67 | 4.51 | 4.62 | 4.4699 | 207561 |
| 1726266900 | 4.48 | 0.1 | 2.28 | 4.45 | 4.54 | 4.4 | 146030 |
| 1726180500 | 4.38 | 0 | 0.00 | 4.39 | 4.47 | 4.29 | 151083 |
| 1726094100 | 4.38 | 0.13 | 3.06 | 4.26 | 4.38 | 4.225 | 171420 |
| 1726007700 | 4.25 | 0.07 | 1.67 | 4.2 | 4.37 | 4.07 | 189346 |
| 1725921300 | 4.18 | -0.23 | -5.22 | 4.46 | 4.46 | 4.17 | 209767 |
| 1725662100 | 4.41 | -0.04 | -0.90 | 4.49 | 4.49 | 4.34 | 288104 |
| 1725575700 | 4.45 | 0.06 | 1.37 | 4.43 | 4.53 | 4.3 | 231724 |
| 1725489300 | 4.39 | 0.07 | 1.62 | 4.36 | 4.69 | 4.28 | 334093 |
| 1725402900 | 4.32 | -0.37 | -7.89 | 4.58 | 4.809 | 4.3099999 | 480190 |
| 1725057300 | 4.69 | 0.07 | 1.52 | 4.63 | 4.88 | 4.62 | 235338 |
| 1724970900 | 4.62 | 0.21 | 4.76 | 4.48 | 4.69 | 4.43 | 126713 |
| 1724884500 | 4.41 | -0.11 | -2.43 | 4.51 | 4.575 | 4.385 | 174699 |
| 1724798100 | 4.5199999 | -0.11 | -2.38 | 4.6 | 4.675 | 4.5199999 | 183996 |
| 1724711700 | 4.63 | 0.21 | 4.75 | 4.49 | 4.64 | 4.42 | 185328 |
| 1724452500 | 4.42 | 0.12 | 2.79 | 4.38 | 4.57 | 4.37 | 204599 |
| 1724366100 | 4.3 | -0.09 | -2.05 | 4.43 | 4.46 | 4.2 | 220575 |
| 1724279700 | 4.39 | 0.04 | 0.92 | 4.4 | 4.48 | 4.37 | 187917 |
| 1724193300 | 4.35 | -0.22 | -4.81 | 4.66 | 4.66 | 4.33 | 202097 |
| 1724106900 | 4.57 | 0.18 | 4.10 | 4.44 | 4.58 | 4.41 | 140855 |
| 1723847700 | 4.39 | -0.08 | -1.79 | 4.54 | 4.62 | 4.37 | 190334 |
| 1723761300 | 4.47 | 0.18 | 4.20 | 4.45 | 4.6 | 4.39 | 233968 |
| 1723674900 | 4.29 | -0.08 | -1.83 | 4.39 | 4.635 | 4.28 | 281068 |
| 1723588500 | 4.37 | 0 | 0.00 | 4.55 | 4.68 | 4.2699999 | 447940 |
| 1723502100 | 4.37 | 0.09 | 2.10 | 4.23 | 5.0386 | 4.23 | 650835 |
| 1723242900 | 4.28 | -1.07 | -20.00 | 4.82 | 5.3 | 4.2699999 | 353918 |
| 1723156500 | 5.35 | 0.12 | 2.29 | 5.28 | 5.48 | 5.2699999 | 139596 |
| 1723070100 | 5.23 | 0.03 | 0.58 | 5.38 | 5.439 | 5.1748 | 203082 |
| 1722983700 | 5.2 | -0.14 | -2.62 | 5.35 | 5.4 | 5.0622999 | 165105 |
| 1722897300 | 5.34 | -0.34 | -5.99 | 5.36 | 5.5199999 | 5.22 | 243398 |
| 1722638100 | 5.68 | -0.11 | -1.90 | 5.5599999 | 5.86 | 5.53 | 212738 |
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
