Premium
Mannatech Inc (MTEX)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 2.96846011132 | 10.78 | 11.95 | 10.72 | 2692 | 11.19133419 | CS |
| 4 | -0.71 | -6.01185436071 | 11.81 | 16.49 | 10.5 | 5817 | 11.7587699 | CS |
| 12 | 2.14 | 23.8839285714 | 8.96 | 16.49 | 8.5 | 6029 | 12.33716046 | CS |
| 26 | 3.79 | 51.8467852257 | 7.31 | 16.49 | 7.0501 | 4952 | 10.23492848 | CS |
| 52 | 1.77 | 18.9710610932 | 9.33 | 16.49 | 6.75 | 3062 | 9.68478457 | CS |
| 156 | -24.46 | -68.785151856 | 35.56 | 38.3 | 6.75 | 3633 | 18.13937673 | CS |
| 260 | -4.401 | -28.3917166634 | 15.501 | 49.08 | 6.49 | 4917 | 23.48324362 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 11.1 | 0.05 | 0.45 | 10.8 | 11.91 | 10.8 | 3070 |
| 1740526500 | 11.0501 | -0.05 | -0.45 | 10.8 | 11.5 | 10.8 | 3589 |
| 1740440100 | 11.1 | -0.14 | -1.25 | 11.15 | 11.22 | 11.09 | 4310 |
| 1740180900 | 11.24 | -0.27 | -2.35 | 11.16 | 11.63 | 11.16 | 1899 |
| 1740094500 | 11.51 | 0.29 | 2.59 | 11.6 | 11.95 | 11.1 | 2429 |
| 1740008100 | 11.219 | -0.08 | -0.72 | 10.78 | 11.5443 | 10.72 | 1232 |
| 1739921700 | 11.3 | -0.5 | -4.24 | 10.5 | 11.55 | 10.5 | 3228 |
| 1739576100 | 11.8 | 1.26 | 11.90 | 11.0037 | 12.1 | 11.0037 | 1364 |
| 1739489700 | 10.5448 | 0 | 0.00 | 10.51 | 10.5448 | 10.51 | 400 |
| 1739403300 | 10.5448 | -0.45 | -4.05 | 10.8 | 10.97 | 10.5448 | 2004 |
| 1739316900 | 10.99 | -0.21 | -1.88 | 11.2 | 11.2 | 10.7 | 1532 |
| 1739230500 | 11.2 | -0.21 | -1.80 | 10.85 | 11.42 | 10.83 | 4048 |
| 1738971300 | 11.405 | -0.1 | -0.83 | 11.2 | 11.405 | 11.15 | 2671 |
| 1738884900 | 11.5 | 0 | 0.00 | 11.48 | 11.915 | 11.2 | 5037 |
| 1738798500 | 11.5 | -0.48 | -4.01 | 11.39 | 11.5 | 11.34 | 2032 |
| 1738712100 | 11.98 | -0.08 | -0.66 | 12.05 | 12.06 | 11.42 | 2460 |
| 1738625700 | 12.06 | 0.43 | 3.70 | 11.6 | 13.25 | 10.8 | 6430 |
| 1738366500 | 11.63 | 0 | 0.00 | 11.71 | 11.71 | 11.63 | 429 |
| 1738280100 | 11.63 | -0.41 | -3.41 | 11.96 | 14.09 | 11.63 | 6418 |
| 1738193700 | 12.04 | 0.18 | 1.54 | 11.81 | 16.489999 | 11.1864 | 59007 |
| 1738107300 | 11.8575 | 0 | 0.00 | 11.54 | 11.8575 | 11.5 | 245 |
| 1738020900 | 11.8575 | -0.39 | -3.20 | 11.66 | 12.1 | 11.66 | 1886 |
| 1737761700 | 12.25 | 0.4 | 3.42 | 11.46 | 12.25 | 11.46 | 1127 |
| 1737675300 | 11.845 | 0 | 0.00 | 11.845 | 11.845 | 11.845 | 0 |
| 1737588900 | 11.845 | 0.52 | 4.55 | 10.91 | 12.45 | 10.91 | 4165 |
| 1737502500 | 11.33 | 0.33 | 3.00 | 11.38 | 11.55 | 11.14 | 3606 |
| 1737156900 | 11 | -0.2 | -1.79 | 10.99 | 11.2 | 10.75 | 2891 |
| 1737070500 | 11.2 | -1.43 | -11.32 | 12.18 | 12.25 | 11.01 | 4839 |
| 1736984100 | 12.63 | -0.02 | -0.16 | 12.72 | 12.72 | 12.35 | 919 |
| 1736897700 | 12.6501 | -2.52 | -16.61 | 14.97 | 14.97 | 12.6501 | 10653 |
| 1736811300 | 15.17 | 0.19 | 1.27 | 15.39 | 15.39 | 13.75 | 2648 |
| 1736552100 | 14.98 | -0.18 | -1.19 | 15.1 | 15.195 | 14.75 | 3021 |
| 1736379300 | 15.16 | 0.15 | 1.00 | 15.31 | 15.59 | 15.0508 | 1737 |
| 1736292900 | 15.01 | -0.71 | -4.52 | 15.71 | 15.71 | 13.84 | 4189 |
| 1736206500 | 15.72 | 0.99 | 6.74 | 15.6 | 15.8293 | 15.6 | 2802 |
| 1735947300 | 14.728 | -0.16 | -1.09 | 14.09 | 14.728 | 14.09 | 1311 |
| 1735860900 | 14.89 | 1.46 | 10.87 | 14.035 | 14.99 | 13.15 | 12870 |
| 1735688100 | 13.43 | -0.57 | -4.07 | 14.1 | 15.25 | 13.03 | 7668 |
| 1735601700 | 14 | 3 | 27.27 | 11.67 | 14 | 11.57 | 47531 |
| 1735342500 | 11 | 0.62 | 5.96 | 10.38 | 11 | 10.38 | 1316 |
| 1735256100 | 10.3811 | -0.87 | -7.72 | 10.6 | 11.66 | 10.3811 | 1463 |
| 1735077840 | 11.25 | -0.34 | -2.89 | 10.82 | 11.54 | 9.74 | 7971 |
| 1734996900 | 11.585 | -0.29 | -2.40 | 11.52 | 11.6 | 10.84 | 2458 |
| 1734737700 | 11.87 | 0.42 | 3.71 | 11.52 | 12.1 | 11.52 | 1664 |
| 1734651300 | 11.445 | -0.44 | -3.66 | 11.87 | 11.87 | 11.445 | 575 |
| 1734564900 | 11.88 | -0.52 | -4.19 | 12.1585 | 12.1585 | 11.1291 | 1689 |
| 1734478500 | 12.4 | 0.9 | 7.83 | 12 | 12.4 | 11.385 | 12452 |
| 1734392100 | 11.5 | 1.07 | 10.26 | 11.26 | 12 | 11.0601 | 4594 |
| 1734132900 | 10.43 | -1.35 | -11.49 | 10.8 | 10.98 | 10.08 | 1863 |
| 1734046500 | 11.7842 | -0.43 | -3.49 | 12.3028 | 12.9 | 11.7842 | 2106 |
| 1733960100 | 12.21 | 0.44 | 3.74 | 11.79 | 12.7379 | 11.7243 | 21059 |
| 1733873700 | 11.77 | 0.77 | 7.00 | 11.59 | 11.77 | 11.59 | 3285 |
| 1733787300 | 11 | -0.01 | -0.09 | 11 | 11 | 10.95 | 4159 |
| 1733528100 | 11.01 | -0.29 | -2.57 | 11.39 | 11.39 | 11.01 | 884 |
| 1733441700 | 11.3 | 0.8 | 7.62 | 10.885 | 11.4 | 9.82 | 12081 |
| 1733355300 | 10.5 | 1.52 | 16.93 | 8.96 | 10.8099 | 8.5 | 21334 |
| 1733268900 | 8.98 | -0.14 | -1.54 | 9.11 | 9.17 | 8.98 | 1520 |
| 1733182500 | 9.1199999 | 0.53 | 6.17 | 8.48 | 9.46 | 8.48 | 22984 |
| 1732917840 | 8.59 | 0.73 | 9.29 | 7.75 | 8.59 | 7.75 | 683 |
| 1732750500 | 7.86 | 0 | 0.00 | 7.85 | 7.86 | 7.85 | 515 |
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
