Premium
Mannatech Inc (MTEX)
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 | -0.5 | -9.61538461538 | 5.2 | 5.37 | 4.7 | 5929 | 5.1788708 | CS |
| 4 | -0.93 | -16.5186500888 | 5.63 | 6.1 | 4.7 | 16394 | 5.262771 | CS |
| 12 | -0.75 | -13.7614678899 | 5.45 | 6.5 | 3.8 | 30940 | 5.21844478 | CS |
| 26 | -3.09 | -39.6662387677 | 7.79 | 9.5099 | 3.8 | 22964 | 6.16850043 | CS |
| 52 | -4.3 | -47.7777777778 | 9 | 12.454 | 3.8 | 22500 | 7.73623998 | CS |
| 156 | -6.99 | -59.7946963216 | 11.69 | 16.49 | 3.8 | 9639 | 8.21539342 | CS |
| 260 | -25.58 | -84.4782034346 | 30.28 | 43.1 | 3.8 | 8594 | 14.88446118 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 4.7 | -0.52 | -9.96 | 5.18 | 5.18 | 4.19 | 11448 |
| 1783636500 | 5.22 | 0 | 0.00 | 5.21 | 5.37 | 5.21 | 2435 |
| 1783550100 | 5.22 | -0.03 | -0.57 | 5.21 | 5.32 | 5.21 | 5096 |
| 1783463700 | 5.25 | 0.21 | 4.17 | 5.08 | 5.305 | 5.08 | 9228 |
| 1783377300 | 5.04 | -0.12 | -2.33 | 5.2 | 5.2 | 5.002 | 6957 |
| 1783031700 | 5.16 | 0.07 | 1.28 | 5.13 | 5.2333999 | 5.09 | 3743 |
| 1782945300 | 5.095 | -0.12 | -2.21 | 5.21 | 5.21 | 5.0599999 | 3142 |
| 1782858900 | 5.21 | 0.04 | 0.77 | 5.17 | 5.245 | 5.125 | 1878 |
| 1782772500 | 5.17 | 0.1 | 1.97 | 5.07 | 5.49 | 5 | 4560 |
| 1782513300 | 5.07 | 0.04 | 0.80 | 5.11 | 5.245 | 5 | 19745 |
| 1782426900 | 5.03 | -0.06 | -1.18 | 5.13 | 5.345 | 5 | 46327 |
| 1782340500 | 5.09 | -0.28 | -5.21 | 5.37 | 5.4403 | 5 | 35554 |
| 1782254100 | 5.37 | -0.03 | -0.56 | 5.25 | 5.42 | 5.22 | 5579 |
| 1782167700 | 5.4 | -0.02 | -0.37 | 5.26 | 5.8 | 5.23 | 48108 |
| 1781822100 | 5.42 | 0.06 | 1.12 | 5.2 | 5.42 | 5.14 | 14296 |
| 1781735700 | 5.36 | -0.07 | -1.29 | 5.42 | 5.94 | 5.21 | 26177 |
| 1781649300 | 5.43 | -0.22 | -3.81 | 5.8 | 6.1 | 5.4 | 50379 |
| 1781562900 | 5.6449999 | 0.14 | 2.64 | 5.5 | 5.93 | 5.5 | 6325 |
| 1781303700 | 5.5 | -0.19 | -3.34 | 5.63 | 5.8 | 5.5 | 5568 |
| 1781217300 | 5.69 | 0.07 | 1.25 | 5.67 | 5.78 | 5.525 | 7997 |
| 1781130900 | 5.62 | 0.03 | 0.54 | 5.6 | 5.78 | 5.51 | 5069 |
| 1781044500 | 5.59 | -0.04 | -0.71 | 5.44 | 5.89 | 5.4 | 7070 |
| 1780958100 | 5.63 | -0.07 | -1.23 | 5.8099999 | 6.07 | 5.4454 | 13310 |
| 1780698900 | 5.7 | 0.06 | 1.06 | 5.5 | 5.7 | 5.5 | 7299 |
| 1780612500 | 5.64 | -0.13 | -2.25 | 5.66 | 5.66 | 5.44 | 4241 |
| 1780526100 | 5.7699999 | 0.07 | 1.23 | 5.57 | 5.78 | 5.3801 | 14864 |
| 1780439700 | 5.7 | 0.35 | 6.44 | 5.23 | 5.76 | 5.23 | 5253 |
| 1780353300 | 5.355 | -0.35 | -6.05 | 5.5599999 | 5.5599999 | 5.0199999 | 9949 |
| 1780094100 | 5.7 | -0.01 | -0.18 | 5.83 | 5.83 | 5.42 | 5474 |
| 1780007700 | 5.71 | 0.33 | 6.13 | 5.4 | 5.8099999 | 5.36 | 9834 |
| 1779921300 | 5.38 | -0.15 | -2.71 | 5.42 | 5.445 | 5 | 11905 |
| 1779834900 | 5.53 | 1.16 | 26.54 | 4.37 | 5.55 | 4.2 | 34899 |
| 1779489300 | 4.37 | -0.05 | -1.13 | 4.4 | 4.4 | 4.21 | 17564 |
| 1779402900 | 4.42 | 0.47 | 11.90 | 3.94 | 4.6028 | 3.9 | 263829 |
| 1779316500 | 3.95 | -0.26 | -6.18 | 4.2 | 4.32 | 3.8 | 63593 |
| 1779230100 | 4.21 | 0.09 | 2.18 | 4.13 | 4.32 | 4.095 | 19480 |
| 1779143700 | 4.12 | -0.1 | -2.25 | 4.2 | 4.21 | 3.895 | 10243 |
| 1778884500 | 4.215 | -0.41 | -8.77 | 4.57 | 4.63 | 4.16 | 13834 |
| 1778798100 | 4.62 | -0.58 | -11.15 | 5.05 | 5.135 | 4.62 | 20475 |
| 1778711700 | 5.2 | 0.31 | 6.34 | 4.83 | 5.46 | 4.82 | 24495 |
| 1778625300 | 4.89 | -0.2 | -3.93 | 5.12 | 5.12 | 4.5 | 21593 |
| 1778538900 | 5.09 | -0.61 | -10.70 | 5.35 | 5.4772 | 4.76 | 97427 |
| 1778279700 | 5.7 | 1.03 | 22.06 | 4.79 | 6.5 | 4.6 | 718441 |
| 1778193300 | 4.67 | -0.21 | -4.30 | 4.62 | 4.67 | 4.29 | 4458 |
| 1778106900 | 4.88 | 0 | 0.00 | 4.9 | 4.9 | 4.85 | 2287 |
| 1778020500 | 4.88 | 0.13 | 2.74 | 4.55 | 4.95 | 4.55 | 3880 |
| 1777934100 | 4.75 | 0.37 | 8.45 | 4.38 | 4.75 | 4.38 | 6540 |
| 1777674900 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 476 |
| 1777588500 | 4.38 | -0.08 | -1.79 | 4.45 | 4.45 | 4.3 | 1856 |
| 1777502100 | 4.46 | -0.13 | -2.77 | 4.59 | 4.59 | 4.2775 | 4465 |
| 1777415700 | 4.5872 | -0.09 | -1.98 | 4.67 | 4.67 | 4.58 | 1259 |
| 1777329300 | 4.68 | -0.08 | -1.68 | 4.76 | 4.76 | 4.68 | 2148 |
| 1777070100 | 4.76 | 0.06 | 1.27 | 4.75 | 5.0199999 | 4.7 | 11958 |
| 1776983700 | 4.7003 | 0 | 0.01 | 4.7 | 4.73 | 4.66 | 2387 |
| 1776897300 | 4.7 | -0.16 | -3.29 | 4.79 | 4.86 | 4.7 | 4434 |
| 1776810900 | 4.86 | -0.16 | -3.19 | 5 | 5.0199999 | 4.86 | 6250 |
| 1776724500 | 5.0199999 | -0.18 | -3.48 | 4.98 | 5.16 | 4.98 | 5651 |
| 1776465300 | 5.2011 | -0.1 | -1.87 | 5.45 | 5.45 | 5.2011 | 2322 |
| 1776378900 | 5.3 | 0.34 | 6.85 | 5.01 | 5.46 | 5.01 | 6631 |
| 1776292500 | 4.96 | 0.12 | 2.48 | 5 | 5.3 | 4.96 | 3170 |
| 1776206100 | 4.84 | -0.16 | -3.20 | 4.95 | 5.3 | 4.665 | 8193 |
| 1776119700 | 5 | -0.63 | -11.11 | 5.54 | 6.03 | 5 | 12285 |
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.
