Premium
MAC Copper Limited (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 | 1.58 | 16.5099268548 | 9.57 | 11.15 | 9.35 | 552864 | 9.96656761 | CS |
| 4 | -0.26 | -2.2787028922 | 11.41 | 11.4113 | 9.35 | 355322 | 10.16239256 | CS |
| 12 | 0.35 | 3.24074074074 | 10.8 | 11.6 | 9.35 | 260599 | 10.44508492 | CS |
| 26 | -0.29 | -2.53496503497 | 11.44 | 14.31 | 9.35 | 282440 | 11.70160248 | CS |
| 52 | -1.85 | -14.2307692308 | 13 | 15.26 | 9.35 | 267090 | 12.3440448 | CS |
| 156 | 1.33 | 13.5437881874 | 9.82 | 15.26 | 8.49 | 129218 | 11.64815668 | CS |
| 260 | 1.4 | 14.358974359 | 9.75 | 15.26 | 8.49 | 117283 | 11.54049726 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 10.76 | 0.35 | 3.36 | 10.38 | 10.83 | 10.38 | 387952 |
| 1741992000 | 10.41 | 0.41 | 4.10 | 10.23 | 10.6 | 10.19 | 531618 |
| 1741905600 | 10 | -0.19 | -1.86 | 10.27 | 10.74 | 9.97 | 861467 |
| 1741819200 | 10.19 | 0.1 | 0.99 | 10.12 | 10.46 | 10.12 | 297625 |
| 1741732800 | 10.09 | 0.72 | 7.68 | 9.6 | 10.175 | 9.6 | 429783 |
| 1741646400 | 9.3699999 | -0.17 | -1.78 | 9.57 | 9.835 | 9.35 | 643826 |
| 1741390800 | 9.5399999 | -0.61 | -6.01 | 10.26 | 10.31 | 9.52 | 653843 |
| 1741304400 | 10.15 | -0.47 | -4.43 | 10.54 | 10.73 | 10.09 | 494197 |
| 1741218000 | 10.62 | 0.5 | 4.94 | 10.17 | 10.67 | 10.17 | 379995 |
| 1741131600 | 10.12 | 0.2 | 2.02 | 10.13 | 10.265 | 9.94 | 276603 |
| 1741045200 | 9.92 | -0.15 | -1.49 | 10.17 | 10.38 | 9.84 | 236199 |
| 1740786000 | 10.07 | -0.2 | -1.95 | 10.27 | 10.27 | 9.945 | 426250 |
| 1740699600 | 10.27 | -0.36 | -3.39 | 10.6 | 10.6 | 10.25 | 249050 |
| 1740613200 | 10.63 | -0.04 | -0.37 | 11.18 | 11.18 | 10.62 | 161369 |
| 1740526800 | 10.67 | -0.06 | -0.56 | 10.8 | 10.87 | 10.66 | 294090 |
| 1740440400 | 10.73 | -0.02 | -0.19 | 10.71 | 10.91 | 10.5 | 216057 |
| 1740181200 | 10.75 | -0.51 | -4.53 | 11.37 | 11.4 | 10.75 | 208412 |
| 1740094800 | 11.26 | 0.27 | 2.46 | 11.05 | 11.28 | 10.8 | 156316 |
| 1740008400 | 10.99 | -0.29 | -2.57 | 11.13 | 11.26 | 10.84 | 142545 |
| 1739922000 | 11.28 | -0.07 | -0.62 | 11.41 | 11.4113 | 11.19 | 91877 |
| 1739576400 | 11.35 | 0.04 | 0.35 | 11.37 | 11.6 | 11.17 | 223808 |
| 1739490000 | 11.31 | 0.33 | 3.01 | 11.1 | 11.315 | 10.98 | 216180 |
| 1739403600 | 10.98 | 0.02 | 0.18 | 10.85 | 11.15 | 10.8025 | 179035 |
| 1739317200 | 10.96 | -0.36 | -3.18 | 11.08 | 11.2 | 10.881 | 221846 |
| 1739230800 | 11.32 | 0.38 | 3.47 | 11.47 | 11.47 | 11.065 | 267600 |
| 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 |
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
