Premium
Mannatech Inc (MTEX)
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 | -3.64 | -24.3152972612 | 14.97 | 14.97 | 10.75 | 4826 | 12.03845639 | CS |
| 4 | 0.51 | 4.7134935305 | 10.82 | 15.8293 | 9.74 | 7114 | 13.61466342 | CS |
| 12 | 3.92 | 52.9014844804 | 7.41 | 15.8293 | 7.41 | 5556 | 11.22037518 | CS |
| 26 | 4.33 | 61.8571428571 | 7 | 15.8293 | 7 | 4496 | 9.5338148 | CS |
| 52 | 2.97 | 35.5263157895 | 8.36 | 15.8293 | 6.75 | 2717 | 9.28736406 | CS |
| 156 | -27.32 | -70.6856403622 | 38.65 | 39.5 | 6.75 | 3623 | 19.17470449 | CS |
| 260 | -4.35 | -27.7423469388 | 15.68 | 49.08 | 6.49 | 4854 | 23.6641424 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 15.01 | 15.195 | 14.75 | 3632 |
| 1736379300 | 15.16 | 0.15 | 1.00 | 15.01 | 15.59 | 15.01 | 1746 |
| 1736292900 | 15.01 | -0.71 | -4.52 | 15.6 | 15.71 | 13.84 | 4445 |
| 1736206500 | 15.72 | 0.99 | 6.74 | 14.72 | 15.8293 | 14.72 | 3946 |
| 1735947300 | 14.728 | -0.16 | -1.09 | 14.17 | 14.728 | 14.09 | 2336 |
| 1735860900 | 14.89 | 1.46 | 10.87 | 13.98 | 14.99 | 13.15 | 12884 |
| 1735688100 | 13.43 | -0.57 | -4.07 | 14.1 | 15.25 | 13.03 | 7668 |
| 1735601700 | 14 | 3 | 27.27 | 11.57 | 14 | 11.57 | 47750 |
| 1735342500 | 11 | 0.62 | 5.96 | 10.47 | 11 | 10.38 | 1414 |
| 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 | 1676 |
| 1734651300 | 11.445 | -0.44 | -3.66 | 11.33 | 11.87 | 11.33 | 580 |
| 1734564900 | 11.88 | -0.52 | -4.19 | 12.25 | 12.25 | 11.1291 | 2115 |
| 1734478500 | 12.4 | 0.9 | 7.83 | 11.63 | 12.4 | 11.385 | 12461 |
| 1734392100 | 11.5 | 1.07 | 10.26 | 10.59 | 12 | 10.59 | 4602 |
| 1734132900 | 10.43 | -1.35 | -11.49 | 11.64 | 11.64 | 10.08 | 1963 |
| 1734046500 | 11.7842 | -0.43 | -3.49 | 12.07 | 12.9 | 11.7842 | 2116 |
| 1733960100 | 12.21 | 0.44 | 3.74 | 13 | 13 | 11.71 | 21368 |
| 1733873700 | 11.77 | 0.77 | 7.00 | 11.47 | 11.77 | 11.47 | 3305 |
| 1733787300 | 11 | -0.01 | -0.09 | 11.65 | 11.65 | 10.95 | 4677 |
| 1733528100 | 11.01 | -0.29 | -2.57 | 11.4 | 11.4 | 11.01 | 885 |
| 1733441700 | 11.3 | 0.8 | 7.62 | 10.52 | 11.4 | 9.82 | 12093 |
| 1733355300 | 10.5 | 1.52 | 16.93 | 8.48 | 10.8099 | 8.48 | 21371 |
| 1733268900 | 8.98 | -0.14 | -1.54 | 8.85 | 9.17 | 8.85 | 1525 |
| 1733182500 | 9.1199999 | 0.53 | 6.17 | 8.48 | 9.46 | 8.48 | 23060 |
| 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 |
| 1732664100 | 7.86 | -0.02 | -0.25 | 7.8 | 8.19 | 7.72 | 7980 |
| 1732577700 | 7.88 | -0.52 | -6.19 | 8.01 | 8.39 | 7.6 | 6875 |
| 1732318500 | 8.3999 | 0 | 0.00 | 8.39 | 8.3999 | 8.39 | 135 |
| 1732232100 | 8.3999 | 0 | 0.00 | 8.49 | 8.49 | 8.3999 | 352 |
| 1732145700 | 8.3999 | 0.35 | 4.35 | 8.6199999 | 8.72 | 8.05 | 9721 |
| 1732059300 | 8.05 | -0.08 | -0.92 | 7.7 | 8.325 | 7.55 | 13324 |
| 1731972900 | 8.125 | -0.32 | -3.73 | 8.69 | 8.69 | 7.51 | 2704 |
| 1731713700 | 8.44 | 0.93 | 12.38 | 8.45 | 8.45 | 7.7 | 3188 |
| 1731627300 | 7.51 | -0.49 | -6.13 | 8.01 | 8.5 | 7.51 | 5185 |
| 1731540900 | 8 | 0.5 | 6.67 | 7.58 | 8.115 | 7.5 | 5338 |
| 1731454500 | 7.5 | -0.32 | -4.09 | 7.5 | 7.9 | 7.5 | 308 |
| 1731368100 | 7.82 | -0.19 | -2.37 | 7.77 | 8.13 | 7.52 | 9578 |
| 1731108900 | 8.01 | 0.22 | 2.82 | 8.09 | 8.52 | 7.65 | 6090 |
| 1731022500 | 7.79 | -0.44 | -5.29 | 8.3 | 8.3 | 7.6 | 874 |
| 1730936100 | 8.225 | -0.28 | -3.24 | 8.5 | 8.57 | 8.09 | 2255 |
| 1730849700 | 8.5 | 0.41 | 5.07 | 8 | 8.5 | 8 | 845 |
| 1730763300 | 8.09 | 0.27 | 3.45 | 7.48 | 8.19 | 7.4644 | 646 |
| 1730500500 | 7.82 | 0 | 0.00 | 7.8 | 7.82 | 7.8 | 63 |
| 1730414100 | 7.82 | -0.35 | -4.28 | 7.82 | 7.82 | 7.82 | 579 |
| 1730327700 | 8.17 | 0.11 | 1.36 | 8.17 | 8.17 | 8.17 | 508 |
| 1730241300 | 8.06 | -0.2 | -2.36 | 7.41 | 8.11 | 7.41 | 338 |
| 1730154900 | 8.255 | 0.74 | 9.77 | 7.49 | 8.255 | 7.22 | 6262 |
| 1729895700 | 7.52 | -0.01 | -0.07 | 7.25 | 7.8 | 7.25 | 6375 |
| 1729809300 | 7.5251 | 0 | 0.00 | 7.5 | 7.5251 | 7.5 | 177 |
| 1729722900 | 7.5251 | -0.47 | -5.94 | 7.81 | 7.81 | 7.42 | 899 |
| 1729636500 | 8 | 0 | 0.00 | 7.61 | 8 | 7.61 | 17 |
| 1729550100 | 8 | -0.05 | -0.62 | 8 | 8.01 | 8 | 447 |
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
