Premium
Mingteng International Corporation Inc (MTEN)
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 | -0.83 | -13.9495798319 | 5.95 | 6.3 | 5.12 | 35485 | 5.65976522 | CS |
| 4 | -0.59 | -10.3327495622 | 5.71 | 6.85 | 5.12 | 25230 | 6.09665847 | CS |
| 12 | 0.45 | 9.63597430407 | 4.67 | 9.87 | 4.4 | 53440 | 6.27816287 | CS |
| 26 | 2.68 | 109.836065574 | 2.44 | 9.87 | 2.21 | 55954 | 4.9439623 | CS |
| 52 | 1.12 | 28 | 4 | 9.87 | 1.805 | 80652 | 4.80192036 | CS |
| 156 | 1.12 | 28 | 4 | 9.87 | 1.805 | 80652 | 4.80192036 | CS |
| 260 | 1.12 | 28 | 4 | 9.87 | 1.805 | 80652 | 4.80192036 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 5.12 | -0.3 | -5.54 | 5.34 | 5.46 | 4.75 | 20817 |
| 1736552100 | 5.4201 | -0.3 | -5.24 | 6.1 | 6.1 | 5.36 | 6559 |
| 1736379300 | 5.72 | 0.07 | 1.24 | 5.3 | 5.8 | 5.3 | 9379 |
| 1736292900 | 5.65 | -0.32 | -5.36 | 6.05 | 6.14 | 5.48 | 119008 |
| 1736206500 | 5.97 | -0.05 | -0.83 | 5.95 | 6.3 | 5.86 | 6992 |
| 1735947300 | 6.0199999 | -0.13 | -2.11 | 6.1 | 6.14 | 5.97 | 5465 |
| 1735860900 | 6.15 | -0.05 | -0.81 | 6.25 | 6.2699999 | 5.83 | 4015 |
| 1735688100 | 6.2 | -0.05 | -0.80 | 6.25 | 6.25 | 6.04 | 2404 |
| 1735601700 | 6.25 | -0.6 | -8.76 | 6.47 | 6.5599999 | 6.07 | 4666 |
| 1735342500 | 6.85 | 0.73 | 11.93 | 5.8 | 6.85 | 5.61 | 129545 |
| 1735256100 | 6.12 | -0.43 | -6.56 | 6.3 | 6.455 | 6.1 | 2607 |
| 1735077840 | 6.55 | 0.66 | 11.21 | 6 | 6.55 | 6 | 7976 |
| 1734996900 | 5.89 | 0.1 | 1.73 | 5.8 | 5.93 | 5.75 | 5397 |
| 1734737700 | 5.79 | 0.01 | 0.17 | 5.69 | 5.9 | 5.69 | 50176 |
| 1734651300 | 5.78 | -0.03 | -0.52 | 5.85 | 5.88 | 5.59 | 28726 |
| 1734564900 | 5.8099999 | 0.01 | 0.17 | 5.83 | 5.9 | 5.73 | 7343 |
| 1734478500 | 5.8 | 0.04 | 0.69 | 5.74 | 5.9 | 5.65 | 17524 |
| 1734392100 | 5.76 | 0.06 | 1.05 | 5.71 | 5.82 | 5.58 | 21130 |
| 1734132900 | 5.7 | -0.22 | -3.72 | 5.9 | 6 | 5.7 | 20488 |
| 1734046500 | 5.92 | 0.07 | 1.20 | 5.99 | 6 | 5.78 | 13129 |
| 1733960100 | 5.85 | 0.1 | 1.74 | 5.65 | 5.97 | 5.63 | 14012 |
| 1733873700 | 5.75 | 0.06 | 0.97 | 5.68 | 5.8 | 5.55 | 6498 |
| 1733787300 | 5.6946 | 0.04 | 0.79 | 5.68 | 5.86 | 5.2 | 30336 |
| 1733528100 | 5.65 | -0.09 | -1.57 | 5.68 | 6.09 | 5.28 | 32967 |
| 1733441700 | 5.74 | -0.21 | -3.53 | 5.99 | 6.17 | 5.62 | 26335 |
| 1733355300 | 5.95 | -0.01 | -0.17 | 5.85 | 6.16 | 5.84 | 40895 |
| 1733268900 | 5.96 | 0.3 | 5.30 | 5.6001 | 6.13 | 5.6001 | 34371 |
| 1733182500 | 5.66 | 0.04 | 0.71 | 5.82 | 5.88 | 5.6 | 12995 |
| 1732917840 | 5.62 | 0.08 | 1.44 | 5.46 | 5.9661 | 5.46 | 9971 |
| 1732750500 | 5.54 | -0.14 | -2.46 | 5.7 | 5.88 | 5.54 | 12203 |
| 1732664100 | 5.68 | -0.25 | -4.22 | 5.76 | 5.85 | 5.57 | 9612 |
| 1732577700 | 5.93 | -0.03 | -0.50 | 5.83 | 5.93 | 5.4 | 16226 |
| 1732318500 | 5.96 | 0.29 | 5.11 | 5.68 | 5.99 | 5.6 | 16276 |
| 1732232100 | 5.67 | 0.01 | 0.18 | 5.9 | 5.94 | 5.67 | 16554 |
| 1732145700 | 5.66 | -0.22 | -3.74 | 6.01 | 6.01 | 5.59 | 5176 |
| 1732059300 | 5.88 | -0.12 | -2.00 | 5.35 | 5.88 | 5.34 | 12037 |
| 1731972900 | 6 | -0.24 | -3.85 | 6.07 | 6.25 | 5.3 | 17467 |
| 1731713700 | 6.24 | 0.28 | 4.70 | 5.8 | 6.46 | 5.78 | 19612 |
| 1731627300 | 5.9599 | -0.09 | -1.49 | 6.11 | 6.565 | 5.8 | 54696 |
| 1731540900 | 6.05 | -0.21 | -3.35 | 6.22 | 6.98 | 5.71 | 31343 |
| 1731454500 | 6.26 | -0.85 | -11.95 | 7.12 | 7.2 | 6.19 | 48290 |
| 1731368100 | 7.11 | 0.11 | 1.57 | 6.96 | 7.11 | 6.3 | 9199 |
| 1731108900 | 7 | 0.2 | 2.94 | 6.8 | 8 | 6 | 306336 |
| 1731022500 | 6.8 | 2.3 | 51.11 | 4.7 | 7.25 | 4.5305 | 476788 |
| 1730936100 | 4.5 | -0.55 | -10.89 | 4.97 | 5.8 | 4.4 | 147817 |
| 1730849700 | 5.05 | -0.06 | -1.17 | 5.13 | 5.698 | 4.85 | 179488 |
| 1730763300 | 5.11 | -1.44 | -21.98 | 7.21 | 7.87 | 5.1 | 242898 |
| 1730500500 | 6.55 | -2.34 | -26.32 | 8.89 | 9.11 | 6.49 | 73071 |
| 1730414100 | 8.89 | 0.24 | 2.77 | 8.45 | 9.8699999 | 8.45 | 57536 |
| 1730327700 | 8.65 | 0.59 | 7.32 | 7.91 | 8.66 | 7.91 | 27300 |
| 1730241300 | 8.06 | 0.06 | 0.75 | 7.96 | 8.31 | 7.75 | 54488 |
| 1730154900 | 8 | 0.16 | 2.01 | 7.85 | 8.1999 | 7.7 | 62335 |
| 1729895700 | 7.842 | 0.34 | 4.56 | 7.4 | 7.95 | 7.01 | 37318 |
| 1729809300 | 7.5 | 0.36 | 5.04 | 7.11 | 7.5 | 6.95 | 66099 |
| 1729722900 | 7.14 | 1.24 | 21.02 | 5.93 | 7.56 | 5.9162 | 162766 |
| 1729636500 | 5.9 | 0.71 | 13.68 | 5.32 | 6.05 | 5.19 | 83354 |
| 1729550100 | 5.19 | 0.49 | 10.43 | 4.67 | 5.4 | 4.6 | 112585 |
| 1729290900 | 4.7 | 0.1 | 2.17 | 4.66 | 4.78 | 4.53 | 25455 |
| 1729204500 | 4.6 | -0.04 | -0.86 | 4.68 | 4.7485 | 4.5 | 22572 |
| 1729118100 | 4.64 | 0.04 | 0.87 | 4.64 | 4.94 | 4.28 | 105287 |
| 1729031700 | 4.6 | 0.01 | 0.22 | 4.59 | 4.69 | 4.44 | 101999 |
| 1728945300 | 4.59 | 0.1 | 2.23 | 4.51 | 4.63 | 4.462 | 108817 |
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
