Premium
Metals Acquisition Corp II (MTAL)
NYSE
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 | 0.01 | 0.0984251968504 | 10.16 | 10.3 | 10.14 | 8897 | 10.23905137 | CS |
| 4 | 0.02 | 0.197044334975 | 10.15 | 11.8 | 10.1 | 13421 | 10.18711903 | CS |
| 12 | 0.01 | 0.0984251968504 | 10.16 | 11.8 | 10.01 | 20675 | 10.15472053 | CS |
| 26 | -2.04 | -16.7076167076 | 12.21 | 12.21 | 10 | 9594 | 10.15455892 | CS |
| 52 | -1.9 | -15.7415078708 | 12.07 | 12.23 | 10 | 266194 | 12.11259189 | CS |
| 156 | 0.08 | 0.792864222002 | 10.09 | 15.26 | 7.69 | 252721 | 11.94965518 | CS |
| 260 | 0.42 | 4.30769230769 | 9.75 | 15.26 | 7.69 | 185215 | 11.65432361 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 10.14 | -0.16 | -1.55 | 10.18 | 10.285 | 10.14 | 5629 |
| 1783550400 | 10.3 | 0.05 | 0.49 | 10.14 | 10.3 | 10.14 | 4591 |
| 1783464000 | 10.25 | 0 | 0.00 | 10.14 | 10.3 | 10.14 | 10481 |
| 1783377600 | 10.25 | 0.09 | 0.89 | 10.16 | 10.26 | 10.16 | 14887 |
| 1783032000 | 10.16 | -0.01 | -0.10 | 10.16 | 10.29 | 10.15 | 14684 |
| 1782945600 | 10.17 | 0.02 | 0.20 | 10.16 | 10.175 | 10.16 | 2486 |
| 1782859200 | 10.15 | -0.08 | -0.78 | 10.16 | 10.21 | 10.14 | 17515 |
| 1782772800 | 10.23 | 0.07 | 0.69 | 10.2992 | 10.3 | 10.23 | 3525 |
| 1782513600 | 10.16 | -0.01 | -0.10 | 10.12 | 10.18 | 10.1 | 14550 |
| 1782427200 | 10.17 | 0.01 | 0.10 | 10.23 | 10.29 | 10.17 | 44922 |
| 1782340800 | 10.16 | -0.03 | -0.29 | 10.17 | 10.24 | 10.15 | 7339 |
| 1782254400 | 10.19 | 0.04 | 0.39 | 10.32 | 10.32 | 10.175 | 798 |
| 1782168000 | 10.15 | -0.05 | -0.49 | 10.16 | 10.18 | 10.14 | 17502 |
| 1781822400 | 10.2 | -0.04 | -0.39 | 10.16 | 10.25 | 10.125 | 11784 |
| 1781736000 | 10.24 | 0.06 | 0.59 | 11.15 | 11.8 | 10.16 | 15715 |
| 1781649600 | 10.18 | -0.04 | -0.39 | 10.37 | 10.39 | 10.14 | 26338 |
| 1781563200 | 10.22 | 0.07 | 0.69 | 10.16 | 11 | 10.16 | 19664 |
| 1781304000 | 10.15 | -0.1 | -0.93 | 10.15 | 10.16 | 10.15 | 9168 |
| 1781217600 | 10.245 | 0.08 | 0.84 | 10.2 | 10.245 | 10.13 | 32898 |
| 1781131200 | 10.16 | 0 | 0.00 | 10.2 | 10.2 | 10.16 | 11 |
| 1781044800 | 10.16 | -0.04 | -0.39 | 10.18 | 10.22 | 10.1 | 12091 |
| 1780958400 | 10.2 | 0.05 | 0.49 | 10.15 | 10.2 | 10.15 | 124950 |
| 1780699200 | 10.15 | 0 | 0.00 | 10.18 | 10.18 | 10.15 | 16 |
| 1780612800 | 10.15 | -0.07 | -0.68 | 10.2 | 10.3 | 10.15 | 11759 |
| 1780526400 | 10.22 | 0.07 | 0.69 | 10.16 | 10.22 | 10.15 | 17923 |
| 1780440000 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 1 |
| 1780353600 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 39 |
| 1780094400 | 10.15 | 0 | 0.00 | 10.18 | 10.25 | 10.15 | 58026 |
| 1780008000 | 10.15 | 0 | 0.00 | 10.17 | 10.17 | 10.15 | 370269 |
| 1779921600 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 4440 |
| 1779835200 | 10.15 | 0.07 | 0.69 | 10.14 | 10.15 | 10.14 | 155537 |
| 1779489600 | 10.0804 | 0 | 0.00 | 10.08 | 10.0804 | 10.08 | 13 |
| 1779403200 | 10.0804 | 0.02 | 0.20 | 10.15 | 10.15 | 10.0804 | 114 |
| 1779316800 | 10.06 | -0.01 | -0.10 | 10.06 | 10.06 | 10.06 | 1071 |
| 1779230400 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 32 |
| 1779144000 | 10.07 | 0 | 0.00 | 10.05 | 10.07 | 10.05 | 27 |
| 1778884800 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 2 |
| 1778798400 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 61 |
| 1778712000 | 10.07 | 0.05 | 0.50 | 10.04 | 10.1 | 10.04 | 13300 |
| 1778625600 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 4 |
| 1778539200 | 10.02 | -0.04 | -0.40 | 10.02 | 10.02 | 10.02 | 117 |
| 1778280000 | 10.06 | 0 | 0.00 | 10.12 | 10.12 | 10.06 | 5 |
| 1778193600 | 10.06 | -0.06 | -0.59 | 10.12 | 10.12 | 10.06 | 358 |
| 1778107200 | 10.12 | 0.07 | 0.70 | 10.0999 | 10.12 | 10.0999 | 8296 |
| 1778020800 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 2 |
| 1777934400 | 10.05 | 0.01 | 0.05 | 10.06 | 10.06 | 10.05 | 5032 |
| 1777675200 | 10.045 | -0.04 | -0.35 | 10.04 | 10.045 | 10.04 | 4180 |
| 1777588800 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 5 |
| 1777502400 | 10.08 | 0 | 0.00 | 10.06 | 10.08 | 10.06 | 25 |
| 1777416000 | 10.08 | 0.03 | 0.30 | 10.08 | 10.08 | 10.08 | 759 |
| 1777329600 | 10.05 | 0.02 | 0.20 | 10.03 | 10.05 | 10.03 | 100243 |
| 1777070400 | 10.03 | 0 | 0.00 | 10.08 | 10.08 | 10.03 | 65 |
| 1776984000 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 69 |
| 1776897600 | 10.03 | 0 | 0.01 | 10.03 | 10.03 | 10.01 | 7277 |
| 1776811200 | 10.0291 | 0 | 0.00 | 10.08 | 10.08 | 10.0291 | 49 |
| 1776724800 | 10.0291 | -0.03 | -0.31 | 10.18 | 10.18 | 10.01 | 1726 |
| 1776465600 | 10.0599 | 0.02 | 0.25 | 10.16 | 10.16 | 10.02 | 6110 |
| 1776379200 | 10.035 | -2.18 | -17.81 | 10 | 10.05 | 10 | 1593 |
| 1776292800 | 12.21 | 0 | 0.00 | 12.21 | 12.21 | 12.21 | 0 |
| 1776206400 | 12.21 | 0 | 0.00 | 12.21 | 12.21 | 12.21 | 0 |
| 1776120000 | 12.21 | 0 | 0.00 | 12.21 | 12.21 | 12.21 | 0 |
| 1775860800 | 12.21 | 0 | 0.00 | 12.21 | 12.21 | 12.21 | 0 |
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.
