Premium
Manitex International Inc (MNTX)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.350262697023 | 5.71 | 5.76 | 5.69 | 152541 | 5.72129348 | CS |
| 4 | 0.02 | 0.350262697023 | 5.71 | 5.76 | 5.65 | 112323 | 5.70531079 | CS |
| 12 | 1.37 | 31.4220183486 | 4.36 | 5.76 | 3.68 | 304138 | 5.58748311 | CS |
| 26 | -0.73 | -11.3003095975 | 6.46 | 7.1666 | 3.17 | 180647 | 5.42417162 | CS |
| 52 | -0.76 | -11.7103235747 | 6.49 | 9.16 | 3.17 | 133992 | 6.02106392 | CS |
| 156 | -1.05 | -15.4867256637 | 6.78 | 9.16 | 3.17 | 61420 | 5.78762393 | CS |
| 260 | -0.16 | -2.71646859083 | 5.89 | 9.62 | 2.76 | 47260 | 5.80278833 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727735700 | 5.63 | 0.01 | 0.18 | 5.62 | 5.64 | 5.605 | 176514 |
| 1727476500 | 5.62 | -0.01 | -0.18 | 5.63 | 5.65 | 5.62 | 283731 |
| 1727390100 | 5.63 | -0.02 | -0.35 | 5.64 | 5.65 | 5.62 | 214683 |
| 1727303700 | 5.65 | 0.05 | 0.89 | 5.6 | 5.65 | 5.6 | 309934 |
| 1727217300 | 5.6 | 0.04 | 0.72 | 5.57 | 5.63 | 5.5599999 | 437519 |
| 1727130900 | 5.5599999 | -0.06 | -1.07 | 5.62 | 5.65 | 5.55 | 1036859 |
| 1726871700 | 5.62 | -0.02 | -0.35 | 5.63 | 5.66 | 5.62 | 553740 |
| 1726785300 | 5.64 | 0.01 | 0.18 | 5.65 | 5.66 | 5.625 | 525196 |
| 1726698900 | 5.63 | 0.01 | 0.18 | 5.62 | 5.65 | 5.61 | 1136727 |
| 1726612500 | 5.62 | -0.01 | -0.18 | 5.62 | 5.6487 | 5.62 | 1298872 |
| 1726526100 | 5.63 | 0.01 | 0.18 | 5.62 | 5.63 | 5.62 | 471766 |
| 1726266900 | 5.62 | -0.01 | -0.18 | 5.63 | 5.63 | 5.61 | 2130314 |
| 1726180500 | 5.63 | 1.82 | 47.77 | 5.62 | 5.64 | 5.58 | 5692824 |
| 1726094100 | 3.81 | -0.07 | -1.80 | 3.83 | 3.83 | 3.74 | 26993 |
| 1726007700 | 3.88 | 0.16 | 4.30 | 3.73 | 3.915 | 3.69 | 33242 |
| 1725921300 | 3.72 | -0.01 | -0.27 | 3.77 | 3.81 | 3.68 | 56343 |
| 1725662100 | 3.73 | -0.06 | -1.58 | 3.82 | 3.82 | 3.7 | 27472 |
| 1725575700 | 3.79 | -0.03 | -0.79 | 3.84 | 3.84 | 3.72 | 29230 |
| 1725489300 | 3.82 | 0 | 0.00 | 3.85 | 3.9288 | 3.76 | 55782 |
| 1725402900 | 3.82 | -0.36 | -8.61 | 4.2 | 4.2 | 3.81 | 51619 |
| 1725057300 | 4.18 | -0.03 | -0.71 | 4.21 | 4.23 | 4.0599999 | 36123 |
| 1724970900 | 4.21 | -0.16 | -3.66 | 4.43 | 4.43 | 4.17 | 74664 |
| 1724884500 | 4.37 | 0.15 | 3.55 | 4.26 | 4.4 | 4.22 | 50672 |
| 1724798100 | 4.22 | -0.11 | -2.54 | 4.29 | 4.33 | 4.22 | 23949 |
| 1724711700 | 4.33 | 0.02 | 0.46 | 4.36 | 4.4299 | 4.26 | 95140 |
| 1724452500 | 4.3099999 | 0.19 | 4.61 | 4.17 | 4.5199999 | 4.17 | 85000 |
| 1724366100 | 4.12 | 0.18 | 4.57 | 3.94 | 4.13 | 3.94 | 40006 |
| 1724279700 | 3.94 | -0.17 | -4.14 | 4.14 | 4.195 | 3.91 | 54378 |
| 1724193300 | 4.11 | 0.27 | 7.03 | 3.8 | 4.195 | 3.795 | 92206 |
| 1724106900 | 3.84 | 0.03 | 0.79 | 3.82 | 3.9279 | 3.8 | 69508 |
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
