Premium
Manitex International Inc (MNTX)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.172711571675 | 5.79 | 5.81 | 5.78 | 90967 | 5.79750205 | CS |
| 4 | 0.06 | 1.04529616725 | 5.74 | 5.81 | 5.71 | 102815 | 5.7613644 | CS |
| 12 | 0.14 | 2.47349823322 | 5.66 | 5.81 | 5.65 | 104182 | 5.71992788 | CS |
| 26 | 1.54 | 36.1502347418 | 4.26 | 5.81 | 3.07 | 191120 | 5.45732453 | CS |
| 52 | -2.7 | -31.7647058824 | 8.5 | 8.595 | 3.07 | 133529 | 5.79118852 | CS |
| 156 | -0.19 | -3.17195325543 | 5.99 | 9.16 | 3.07 | 65372 | 5.77776984 | CS |
| 260 | -0.01 | -0.172117039587 | 5.81 | 9.62 | 2.76 | 49164 | 5.8105085 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 5.79 | -0.01 | -0.17 | 5.79 | 5.8 | 5.79 | 44070 |
| 1735342500 | 5.8 | 0 | 0.00 | 5.79 | 5.8 | 5.78 | 192445 |
| 1735256100 | 5.8 | 0.01 | 0.17 | 5.79 | 5.8 | 5.79 | 80530 |
| 1735077840 | 5.79 | 0 | 0.00 | 5.79 | 5.8 | 5.79 | 46822 |
| 1734996900 | 5.79 | 0.07 | 1.22 | 5.73 | 5.8 | 5.73 | 305275 |
| 1734737700 | 5.72 | -0.01 | -0.17 | 5.73 | 5.74 | 5.71 | 181194 |
| 1734651300 | 5.73 | -0.02 | -0.35 | 5.75 | 5.7699999 | 5.73 | 90234 |
| 1734564900 | 5.75 | 0.01 | 0.17 | 5.74 | 5.76 | 5.735 | 116983 |
| 1734478500 | 5.74 | -0.01 | -0.17 | 5.74 | 5.755 | 5.74 | 89265 |
| 1734392100 | 5.75 | -0.01 | -0.17 | 5.76 | 5.78 | 5.73 | 104520 |
| 1734132900 | 5.76 | 0 | 0.00 | 5.76 | 5.7699999 | 5.76 | 28466 |
| 1734046500 | 5.76 | 0.01 | 0.17 | 5.75 | 5.7699999 | 5.75 | 110460 |
| 1733960100 | 5.75 | -0.01 | -0.17 | 5.76 | 5.7699999 | 5.75 | 69268 |
| 1733873700 | 5.76 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.76 | 31243 |
| 1733787300 | 5.76 | 0 | 0.00 | 5.76 | 5.775 | 5.75 | 84751 |
| 1733528100 | 5.76 | 0.01 | 0.17 | 5.74 | 5.7699999 | 5.74 | 20135 |
| 1733441700 | 5.75 | 0.01 | 0.17 | 5.74 | 5.7699999 | 5.74 | 107711 |
| 1733355300 | 5.74 | -0.01 | -0.17 | 5.75 | 5.76 | 5.735 | 191269 |
| 1733268900 | 5.75 | 0.01 | 0.17 | 5.74 | 5.76 | 5.74 | 58840 |
| 1733182500 | 5.74 | 0.01 | 0.17 | 5.75 | 5.7595 | 5.74 | 70740 |
| 1732917840 | 5.73 | 0 | 0.00 | 5.73 | 5.75 | 5.73 | 20241 |
| 1732750500 | 5.73 | 0 | 0.00 | 5.73 | 5.75 | 5.725 | 65926 |
| 1732664100 | 5.73 | 0 | 0.00 | 5.73 | 5.74 | 5.7207 | 52692 |
| 1732577700 | 5.73 | -0.01 | -0.17 | 5.74 | 5.74 | 5.73 | 51987 |
| 1732318500 | 5.74 | 0.01 | 0.17 | 5.73 | 5.74 | 5.73 | 19154 |
| 1732232100 | 5.73 | -0.01 | -0.17 | 5.74 | 5.74 | 5.73 | 45277 |
| 1732145700 | 5.74 | 0.02 | 0.35 | 5.74 | 5.74 | 5.72 | 25407 |
| 1732059300 | 5.72 | -0.01 | -0.17 | 5.73 | 5.74 | 5.72 | 48308 |
| 1731972900 | 5.73 | 0 | 0.00 | 5.74 | 5.76 | 5.725 | 55791 |
| 1731713700 | 5.73 | 0.02 | 0.35 | 5.73 | 5.74 | 5.69 | 269067 |
| 1731627300 | 5.71 | -0.05 | -0.87 | 5.75 | 5.78 | 5.71 | 285107 |
| 1731540900 | 5.76 | 0.05 | 0.88 | 5.74 | 5.76 | 5.72 | 142240 |
| 1731454500 | 5.71 | 0.01 | 0.18 | 5.72 | 5.76 | 5.695 | 248771 |
| 1731368100 | 5.7 | -0.01 | -0.18 | 5.69 | 5.72 | 5.69 | 91397 |
| 1731108900 | 5.71 | 0 | 0.00 | 5.7 | 5.72 | 5.69 | 145787 |
| 1731022500 | 5.71 | 0 | 0.00 | 5.7 | 5.715 | 5.7 | 67159 |
| 1730936100 | 5.71 | 0.01 | 0.18 | 5.7 | 5.71 | 5.7 | 53487 |
| 1730849700 | 5.7 | 0.04 | 0.71 | 5.68 | 5.71 | 5.67 | 291616 |
| 1730763300 | 5.66 | -0.04 | -0.70 | 5.69 | 5.69 | 5.65 | 69668 |
| 1730500500 | 5.7 | 0 | 0.09 | 5.69 | 5.71 | 5.68 | 72062 |
| 1730414100 | 5.695 | 0 | 0.09 | 5.7 | 5.7 | 5.69 | 127797 |
| 1730327700 | 5.69 | -0.02 | -0.35 | 5.7 | 5.71 | 5.69 | 114616 |
| 1730241300 | 5.71 | 0.01 | 0.26 | 5.69 | 5.71 | 5.675 | 93501 |
| 1730154900 | 5.695 | -0.01 | -0.09 | 5.69 | 5.71 | 5.69 | 79579 |
| 1729895700 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.69 | 35065 |
| 1729809300 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.6849999 | 38578 |
| 1729722900 | 5.7 | 0.02 | 0.35 | 5.69 | 5.7 | 5.65 | 128453 |
| 1729636500 | 5.68 | -0.01 | -0.18 | 5.69 | 5.7 | 5.68 | 97732 |
| 1729550100 | 5.69 | -0.01 | -0.18 | 5.71 | 5.71 | 5.69 | 108778 |
| 1729290900 | 5.7 | 0.01 | 0.18 | 5.69 | 5.72 | 5.69 | 78824 |
| 1729204500 | 5.69 | 0.01 | 0.18 | 5.68 | 5.7 | 5.68 | 40753 |
| 1729118100 | 5.68 | 0.01 | 0.18 | 5.67 | 5.705 | 5.67 | 45384 |
| 1729031700 | 5.67 | 0.01 | 0.18 | 5.67 | 5.69 | 5.66 | 264047 |
| 1728945300 | 5.66 | -0.01 | -0.18 | 5.67 | 5.69 | 5.65 | 75417 |
| 1728686100 | 5.67 | -0.02 | -0.35 | 5.67 | 5.7 | 5.67 | 65040 |
| 1728599700 | 5.69 | 0.03 | 0.53 | 5.66 | 5.69 | 5.65 | 257822 |
| 1728513300 | 5.66 | 0 | 0.00 | 5.66 | 5.68 | 5.65 | 174206 |
| 1728426900 | 5.66 | -0.01 | -0.18 | 5.66 | 5.68 | 5.655 | 156641 |
| 1728340500 | 5.67 | -0.03 | -0.53 | 5.71 | 5.72 | 5.66 | 190216 |
| 1728081300 | 5.7 | 0.03 | 0.53 | 5.66 | 5.73 | 5.66 | 117703 |
| 1727994900 | 5.67 | 0.01 | 0.18 | 5.66 | 5.68 | 5.66 | 56675 |
| 1727908500 | 5.66 | 0.03 | 0.53 | 5.63 | 5.67 | 5.63 | 270364 |
| 1727822100 | 5.63 | 0 | 0.00 | 5.62 | 5.65 | 5.62 | 273480 |
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
