Premium
MAC Copper Limited (MTAL)
NYSE
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 | -0.16 | -1.48423005566 | 10.78 | 11.13 | 10.32 | 114031 | 10.66872605 | CS |
| 4 | -2.31 | -17.8654292343 | 12.93 | 13.35 | 10.32 | 195445 | 11.63100089 | CS |
| 12 | -2.89 | -21.3915618061 | 13.51 | 13.88 | 10.32 | 261616 | 12.2614995 | CS |
| 26 | -3.02 | -22.1407624633 | 13.64 | 14.93 | 9.885 | 257819 | 12.43127259 | CS |
| 52 | -1.83 | -14.6987951807 | 12.45 | 15.26 | 9.885 | 240556 | 12.93237735 | CS |
| 156 | 0.93 | 9.59752321981 | 9.69 | 15.26 | 8.49 | 124059 | 11.91035262 | CS |
| 260 | 0.87 | 8.92307692308 | 9.75 | 15.26 | 8.49 | 115683 | 11.86388849 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 10.62 | 0.09 | 0.85 | 10.64 | 10.85 | 10.55 | 164471 |
| 1735602000 | 10.53 | -0.11 | -1.03 | 10.56 | 10.6 | 10.32 | 137939 |
| 1735342800 | 10.64 | -0.13 | -1.21 | 11.13 | 11.13 | 10.59 | 146114 |
| 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 | 10.9 | 11.04 | 10.57 | 225053 |
| 1734738000 | 10.8 | 0.29 | 2.76 | 10.3598 | 10.94 | 10.3598 | 338346 |
| 1734651600 | 10.51 | 0.11 | 1.06 | 10.56 | 10.61 | 10.38 | 301817 |
| 1734565200 | 10.4 | -0.81 | -7.23 | 11 | 11.11 | 10.335 | 350844 |
| 1734478800 | 11.21 | -0.64 | -5.40 | 11.66 | 11.66 | 11.17 | 234491 |
| 1734392400 | 11.85 | -0.35 | -2.87 | 11.99 | 12.16 | 11.75 | 199968 |
| 1734133200 | 12.2 | -0.53 | -4.16 | 12.53 | 12.53 | 12.06 | 127942 |
| 1734046800 | 12.73 | -0.46 | -3.49 | 13.26 | 13.33 | 12.65 | 164969 |
| 1733960400 | 13.19 | 0.25 | 1.93 | 12.89 | 13.35 | 12.89 | 181027 |
| 1733874000 | 12.94 | -0.13 | -0.99 | 13.065 | 13.07 | 12.74 | 216296 |
| 1733787600 | 13.07 | 0.81 | 6.61 | 12.51 | 13.34 | 12.51 | 180049 |
| 1733528400 | 12.26 | -0.2 | -1.61 | 12.61 | 12.61 | 12.19 | 123216 |
| 1733442000 | 12.46 | -0.12 | -0.95 | 12.56 | 12.62 | 12.33 | 216242 |
| 1733355600 | 12.58 | -0.27 | -2.10 | 12.855 | 12.855 | 12.47 | 214154 |
| 1733269200 | 12.85 | 0.15 | 1.18 | 12.93 | 13 | 12.74 | 182913 |
| 1733182800 | 12.7 | 0 | 0.00 | 12.58 | 12.8 | 12.51 | 208417 |
| 1732917840 | 12.7 | 0.02 | 0.16 | 12.72 | 12.959 | 12.66 | 177411 |
| 1732750800 | 12.68 | 0.36 | 2.92 | 12.48 | 12.74 | 12.48 | 147303 |
| 1732664400 | 12.32 | -0.18 | -1.44 | 12.4 | 12.425 | 12.12 | 178895 |
| 1732578000 | 12.5 | -0.28 | -2.19 | 12.66 | 12.79 | 12.4303 | 183440 |
| 1732318800 | 12.78 | 0.32 | 2.57 | 12.49 | 12.825 | 12.47 | 223602 |
| 1732232400 | 12.46 | 0.81 | 6.95 | 11.91 | 12.47 | 11.77 | 554889 |
| 1732146000 | 11.65 | -0.16 | -1.35 | 11.7 | 11.78 | 11.53 | 222082 |
| 1732059600 | 11.81 | 0.22 | 1.90 | 11.49 | 11.81 | 11.48 | 471985 |
| 1731973200 | 11.59 | -0.06 | -0.52 | 11.8 | 11.81 | 11.54 | 371054 |
| 1731714000 | 11.65 | -0.41 | -3.40 | 11.97 | 12.149 | 11.65 | 340207 |
| 1731627600 | 12.06 | -0.41 | -3.29 | 12.29 | 12.45 | 11.9 | 504689 |
| 1731541200 | 12.47 | -0.23 | -1.81 | 12.8 | 12.82 | 12.43 | 181635 |
| 1731454800 | 12.7 | -0.38 | -2.91 | 13.06 | 13.06 | 12.54 | 408727 |
| 1731368400 | 13.08 | 0.23 | 1.79 | 12.825 | 13.1 | 12.69 | 396384 |
| 1731109200 | 12.85 | -0.6 | -4.46 | 13.07 | 13.08 | 12.68 | 158229 |
| 1731022800 | 13.45 | 0.75 | 5.91 | 13.15 | 13.88 | 13.15 | 378154 |
| 1730936400 | 12.7 | -0.41 | -3.13 | 13 | 13.01 | 12.361 | 423644 |
| 1730850000 | 13.11 | 0.58 | 4.63 | 12.66 | 13.23 | 12.59 | 184777 |
| 1730763600 | 12.53 | 0.1 | 0.80 | 12.5 | 12.63 | 12.38 | 127857 |
| 1730500800 | 12.43 | 0.45 | 3.76 | 12.13 | 12.66 | 12.13 | 233673 |
| 1730414400 | 11.98 | -0.3 | -2.44 | 12.33 | 12.355 | 11.89 | 477409 |
| 1730328000 | 12.28 | -0.14 | -1.13 | 12.23 | 12.415 | 12.12 | 267313 |
| 1730241600 | 12.42 | -0.13 | -1.04 | 12.55 | 12.675 | 12.31 | 218956 |
| 1730155200 | 12.55 | 0.08 | 0.64 | 12.38 | 12.64 | 12.33 | 318646 |
| 1729896000 | 12.47 | 0.22 | 1.80 | 12.35 | 12.73 | 12.23 | 362903 |
| 1729809600 | 12.25 | 0.02 | 0.16 | 12.31 | 12.35 | 12.18 | 215535 |
| 1729723200 | 12.23 | -0.05 | -0.41 | 12.25 | 12.34 | 12.05 | 291229 |
| 1729636800 | 12.28 | 0.03 | 0.24 | 12.65 | 12.65 | 12.225 | 171102 |
| 1729550400 | 12.25 | -0.17 | -1.37 | 12.6 | 12.6 | 12.15 | 237648 |
| 1729291200 | 12.42 | 0.04 | 0.32 | 12.46 | 12.5 | 12.37 | 228487 |
| 1729204800 | 12.38 | 0.11 | 0.90 | 12.26 | 12.45 | 12.01 | 164083 |
| 1729118400 | 12.27 | -0.32 | -2.54 | 12.7 | 12.7 | 12.1 | 346377 |
| 1729032000 | 12.59 | -0.18 | -1.41 | 12.52 | 12.62 | 12.4 | 313129 |
| 1728945600 | 12.77 | -0.2 | -1.54 | 12.82 | 12.985 | 12.715 | 194961 |
| 1728686400 | 12.97 | 0 | 0.00 | 12.85 | 13 | 12.54 | 291927 |
| 1728600000 | 12.97 | 0.33 | 2.61 | 12.37 | 13.14 | 12.27 | 309381 |
| 1728513600 | 12.64 | -0.61 | -4.60 | 12.96 | 12.96 | 11.855 | 776367 |
| 1728427200 | 13.25 | -0.66 | -4.74 | 13.51 | 13.51 | 13.03 | 197796 |
| 1728340800 | 13.91 | 0 | 0.00 | 13.9 | 14.02 | 13.815 | 214597 |
| 1728081600 | 13.91 | -0.08 | -0.57 | 13.97 | 14.005 | 13.84 | 272697 |
| 1727995200 | 13.99 | -0.01 | -0.07 | 13.76 | 14.005 | 13.74 | 182750 |
| 1727908800 | 14 | -0.12 | -0.85 | 14.04 | 14.22 | 13.95 | 321037 |
| 1727822400 | 14.12 | 0.27 | 1.95 | 13.98 | 14.31 | 13.842 | 415445 |
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
