Premium
MAC Copper Limited (MTAL)
NYSE
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 | 0.45 | 4.28979980934 | 10.49 | 11.12 | 9.9327 | 257325 | 10.51418157 | CS |
| 4 | 0.53 | 5.09125840538 | 10.41 | 11.52 | 9.9327 | 238282 | 10.63605213 | CS |
| 12 | -1.03 | -8.60484544695 | 11.97 | 13.35 | 9.9327 | 224760 | 11.31467892 | CS |
| 26 | -0.14 | -1.26353790614 | 11.08 | 14.31 | 9.885 | 255372 | 11.92885403 | CS |
| 52 | -1.86 | -14.53125 | 12.8 | 15.26 | 9.885 | 261665 | 12.74508461 | CS |
| 156 | 1.34 | 13.9583333333 | 9.6 | 15.26 | 8.49 | 127803 | 11.90005855 | CS |
| 260 | 1.19 | 12.2051282051 | 9.75 | 15.26 | 8.49 | 118707 | 11.79710765 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 10.94 | 0.09 | 0.83 | 10.95 | 11.16 | 10.8601 | 145699 |
| 1738885200 | 10.85 | 0.01 | 0.09 | 10.94 | 11.12 | 10.8 | 151799 |
| 1738798800 | 10.84 | 0.16 | 1.50 | 10.71 | 10.85 | 10.625 | 202798 |
| 1738712400 | 10.68 | 0.38 | 3.69 | 10.35 | 10.705 | 10.35 | 198424 |
| 1738626000 | 10.3 | -0.02 | -0.19 | 10.3 | 10.31 | 9.9327 | 390524 |
| 1738366800 | 10.32 | -0.17 | -1.62 | 10.49 | 10.55 | 10.2 | 356229 |
| 1738280400 | 10.49 | -0.62 | -5.58 | 11.41 | 11.41 | 10.47 | 361172 |
| 1738194000 | 11.11 | 0.72 | 6.93 | 10.17 | 11.16 | 10.03 | 282225 |
| 1738107600 | 10.39 | -0.47 | -4.33 | 10.79 | 10.82 | 10.36 | 388320 |
| 1738021200 | 10.86 | 0.02 | 0.18 | 10.89 | 10.9 | 10.58 | 263985 |
| 1737762000 | 10.84 | 0 | 0.00 | 10.85 | 11.02 | 10.82 | 91449 |
| 1737675600 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 0 |
| 1737589200 | 10.84 | -0.25 | -2.25 | 11.06 | 11.33 | 10.82 | 146646 |
| 1737502800 | 11.09 | -0.04 | -0.36 | 11.47 | 11.54 | 10.94 | 225555 |
| 1737157200 | 11.13 | 0.38 | 3.53 | 10.7 | 11.52 | 10.7 | 310410 |
| 1737070800 | 10.75 | 0.32 | 3.07 | 10.7 | 10.76 | 10.49 | 273770 |
| 1736984400 | 10.43 | 0.04 | 0.38 | 10.54 | 10.66 | 10.25 | 174214 |
| 1736898000 | 10.39 | 0.14 | 1.37 | 10.43 | 10.43 | 10.23 | 115915 |
| 1736811600 | 10.25 | 0.08 | 0.79 | 10.22 | 10.26 | 9.99 | 171268 |
| 1736552400 | 10.17 | -0.25 | -2.40 | 10.3 | 10.59 | 10 | 205085 |
| 1736379600 | 10.42 | 0.16 | 1.56 | 10.21 | 10.525 | 10.17 | 163441 |
| 1736293200 | 10.26 | -0.26 | -2.47 | 10.62 | 10.87 | 10.155 | 244393 |
| 1736206800 | 10.52 | -0.09 | -0.85 | 10.71 | 10.86 | 10.49 | 199747 |
| 1735947600 | 10.61 | 0.06 | 0.57 | 10.67 | 10.72 | 10.475 | 124857 |
| 1735861200 | 10.55 | -0.07 | -0.66 | 10.75 | 10.86 | 10.46 | 172189 |
| 1735688400 | 10.62 | 0.09 | 0.85 | 10.64 | 10.85 | 10.55 | 164471 |
| 1735602000 | 10.53 | -0.11 | -1.03 | 10.62 | 10.87 | 10.32 | 138586 |
| 1735342800 | 10.64 | -0.13 | -1.21 | 10.72 | 11.13 | 10.59 | 149704 |
| 1735256400 | 10.77 | -0.08 | -0.74 | 10.79 | 10.915 | 10.71 | 98235 |
| 1735077840 | 10.85 | 0.18 | 1.69 | 10.78 | 10.885 | 10.66 | 73835 |
| 1734997200 | 10.67 | -0.13 | -1.20 | 10.8 | 11.04 | 10.57 | 227791 |
| 1734738000 | 10.8 | 0.29 | 2.76 | 10.42 | 10.94 | 10.3598 | 405980 |
| 1734651600 | 10.51 | 0.11 | 1.06 | 10.84 | 10.84 | 10.38 | 303376 |
| 1734565200 | 10.4 | -0.81 | -7.23 | 11.14 | 11.21 | 10.335 | 351548 |
| 1734478800 | 11.21 | -0.64 | -5.40 | 11.88 | 11.88 | 11.17 | 235357 |
| 1734392400 | 11.85 | -0.35 | -2.87 | 12.12 | 12.16 | 11.75 | 201709 |
| 1734133200 | 12.2 | -0.53 | -4.16 | 12.61 | 12.7 | 12.06 | 129913 |
| 1734046800 | 12.73 | -0.46 | -3.49 | 12.8 | 13.33 | 12.65 | 170039 |
| 1733960400 | 13.19 | 0.25 | 1.93 | 12.95 | 13.35 | 12.89 | 182158 |
| 1733874000 | 12.94 | -0.13 | -0.99 | 13.03 | 13.07 | 12.74 | 216848 |
| 1733787600 | 13.07 | 0.81 | 6.61 | 12.45 | 13.34 | 12.45 | 181621 |
| 1733528400 | 12.26 | -0.2 | -1.61 | 12.61 | 12.61 | 12.19 | 124286 |
| 1733442000 | 12.46 | -0.12 | -0.95 | 12.52 | 12.62 | 12.33 | 216635 |
| 1733355600 | 12.58 | -0.27 | -2.10 | 12.83 | 12.855 | 12.47 | 215637 |
| 1733269200 | 12.85 | 0.15 | 1.18 | 12.92 | 13 | 12.74 | 184745 |
| 1733182800 | 12.7 | 0 | 0.00 | 12.62 | 12.8 | 12.51 | 216462 |
| 1732917840 | 12.7 | 0.02 | 0.16 | 12.69 | 12.959 | 12.66 | 177752 |
| 1732750800 | 12.68 | 0.36 | 2.92 | 12.38 | 12.74 | 12.38 | 152246 |
| 1732664400 | 12.32 | -0.18 | -1.44 | 12.5 | 12.5 | 12.12 | 179788 |
| 1732578000 | 12.5 | -0.28 | -2.19 | 12.7 | 12.79 | 12.4303 | 184964 |
| 1732318800 | 12.78 | 0.32 | 2.57 | 12.52 | 12.825 | 12.4 | 225227 |
| 1732232400 | 12.46 | 0.81 | 6.95 | 11.77 | 12.47 | 11.77 | 558980 |
| 1732146000 | 11.65 | -0.16 | -1.35 | 11.8 | 11.8 | 11.53 | 223758 |
| 1732059600 | 11.81 | 0.22 | 1.90 | 11.6 | 11.81 | 11.48 | 473286 |
| 1731973200 | 11.59 | -0.06 | -0.52 | 11.71 | 11.92 | 11.54 | 373199 |
| 1731714000 | 11.65 | -0.41 | -3.40 | 12.34 | 12.34 | 11.65 | 361905 |
| 1731627600 | 12.06 | -0.41 | -3.29 | 12.38 | 12.45 | 11.9 | 506633 |
| 1731541200 | 12.47 | -0.23 | -1.81 | 12.78 | 12.82 | 12.43 | 182861 |
| 1731454800 | 12.7 | -0.38 | -2.91 | 13.06 | 13.06 | 12.54 | 408738 |
| 1731368400 | 13.08 | 0.23 | 1.79 | 12.78 | 13.1 | 12.69 | 397745 |
| 1731109200 | 12.85 | -0.6 | -4.46 | 13.03 | 13.08 | 12.68 | 163922 |
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
