Premium
Matador Resources Company (MTDR)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.4196 | -4.52938974167 | 53.42 | 53.84 | 49.64 | 1459346 | 51.59140375 | CS |
| 4 | 4.1604 | 8.88215200683 | 46.84 | 53.84 | 43.89 | 1796560 | 48.8196107 | CS |
| 12 | -7.7096 | -13.1316641117 | 58.71 | 64.045 | 43.89 | 1393504 | 53.5119571 | CS |
| 26 | 2.3604 | 4.85279605263 | 48.64 | 64.045 | 43.89 | 1376268 | 54.10639039 | CS |
| 52 | -16.2396 | -24.1516954194 | 67.24 | 71.08 | 43.89 | 1434328 | 56.9176111 | CS |
| 156 | -1.9996 | -3.77283018868 | 53 | 73.78 | 41.17 | 1421408 | 56.32062642 | CS |
| 260 | 48.7004 | 2117.40869565 | 2.3 | 73.78 | 2.01 | 1931823 | 34.81401703 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743460800 | 51.09 | 0.58 | 1.15 | 50 | 51.47 | 49.855 | 1259653 |
| 1743201600 | 50.51 | -0.99 | -1.92 | 50.87 | 51.42 | 49.64 | 1478698 |
| 1743115200 | 51.5 | -0.74 | -1.42 | 52.04 | 52.27 | 51.19 | 1188188 |
| 1743028800 | 52.24 | -0.08 | -0.15 | 52.97 | 53.57 | 52.19 | 1453001 |
| 1742942400 | 52.32 | -0.65 | -1.23 | 53.42 | 53.84 | 52.29 | 1917191 |
| 1742856000 | 52.97 | 1.46 | 2.83 | 51.84 | 53.2 | 51.76 | 1359021 |
| 1742596800 | 51.51 | -0.8 | -1.53 | 51.99 | 52.16 | 51.21 | 1089429 |
| 1742510400 | 52.31 | -0.31 | -0.59 | 51.99 | 53.075 | 51.9 | 1609122 |
| 1742424000 | 52.62 | 2.06 | 4.07 | 50.84 | 53.2 | 50.615 | 2010355 |
| 1742337600 | 50.56 | 0.2 | 0.40 | 51.22 | 51.49 | 50.17 | 1573287 |
| 1742251200 | 50.36 | 1.74 | 3.58 | 48.76 | 50.53 | 48.76 | 1534983 |
| 1741992000 | 48.62 | 1.69 | 3.60 | 47.3 | 48.72 | 47.03 | 1311279 |
| 1741905600 | 46.93 | -1.35 | -2.80 | 47.87 | 49.09 | 46.33 | 2481175 |
| 1741819200 | 48.28 | 1.28 | 2.72 | 47.2 | 48.95 | 46.78 | 2149412 |
| 1741732800 | 47 | 1.98 | 4.40 | 45.11 | 47.32 | 45.11 | 2240834 |
| 1741646400 | 45.02 | -0.25 | -0.55 | 45.21 | 46.2092 | 44.45 | 1986693 |
| 1741390800 | 45.27 | 0.48 | 1.07 | 45.78 | 47.22 | 44.93 | 2017926 |
| 1741304400 | 44.79 | -0.93 | -2.03 | 45.72 | 46.03 | 44.34 | 1745567 |
| 1741218000 | 45.72 | -0.71 | -1.53 | 45.51 | 45.98 | 43.89 | 2843923 |
| 1741131600 | 46.43 | -1.31 | -2.74 | 46.84 | 47.37 | 45.27 | 2681469 |
| 1741045200 | 47.74 | -4.6 | -8.79 | 52.78 | 52.89 | 47.44 | 1959399 |
| 1740786000 | 52.34 | -0.17 | -0.32 | 52.05 | 52.3474 | 51.08 | 1002992 |
| 1740699600 | 52.51 | 0.38 | 0.73 | 52.87 | 53.525 | 51.81 | 1317960 |
| 1740613200 | 52.13 | -0.33 | -0.63 | 52.81 | 53.17 | 51.52 | 2252815 |
| 1740526800 | 52.46 | -0.94 | -1.76 | 53.31 | 54.09 | 52.17 | 1734267 |
| 1740440400 | 53.4 | 0.29 | 0.55 | 54.34 | 54.34 | 53.105 | 1444003 |
| 1740181200 | 53.11 | -3.37 | -5.97 | 56 | 56.205 | 52.61 | 1832748 |
| 1740094800 | 56.48 | -0.15 | -0.26 | 56.44 | 57.135 | 55.5601 | 1360690 |
| 1740008400 | 56.63 | -1.17 | -2.02 | 57.43 | 59.22 | 56.43 | 2257623 |
| 1739922000 | 57.8 | 0.61 | 1.07 | 57.61 | 58.74 | 56.55 | 1202822 |
| 1739576400 | 57.19 | 0.07 | 0.12 | 57.4 | 58.79 | 56.95 | 1055810 |
| 1739490000 | 57.12 | 0.7 | 1.24 | 56.23 | 57.14 | 55.88 | 637282 |
| 1739403600 | 56.42 | -2.95 | -4.97 | 59.17 | 59.17 | 56.33 | 937187 |
| 1739317200 | 59.37 | 0.11 | 0.19 | 59.63 | 60.4299 | 59.25 | 950113 |
| 1739230800 | 59.26 | 2.58 | 4.55 | 57.39 | 59.46 | 57.0283 | 1009258 |
| 1738971600 | 56.68 | 0.21 | 0.37 | 56.69 | 57.42 | 56.48 | 658230 |
| 1738885200 | 56.47 | -1.5 | -2.59 | 58.34 | 58.3525 | 55.8457 | 733724 |
| 1738798800 | 57.97 | -0.4 | -0.69 | 58.25 | 58.28 | 57.3401 | 789050 |
| 1738712400 | 58.37 | 0.83 | 1.44 | 56.5 | 58.56 | 55.71 | 795777 |
| 1738626000 | 57.54 | -0.46 | -0.79 | 57.8 | 58.16 | 56.26 | 852167 |
| 1738366800 | 58 | -1.54 | -2.59 | 59.195 | 59.195 | 57.43 | 894904 |
| 1738280400 | 59.54 | -0.72 | -1.19 | 60.53 | 60.54 | 59.25 | 720496 |
| 1738194000 | 60.26 | -0.02 | -0.03 | 59.94 | 60.52 | 59.39 | 813008 |
| 1738107600 | 60.28 | 0.68 | 1.14 | 60.28 | 60.91 | 59.29 | 1220583 |
| 1738021200 | 59.6 | -1.52 | -2.49 | 60.78 | 61.98 | 59.54 | 977258 |
| 1737762000 | 61.12 | -1.92 | -3.05 | 62.42 | 62.5887 | 60.77 | 1108681 |
| 1737675600 | 63.04 | 0 | 0.00 | 63.04 | 63.04 | 63.04 | 0 |
| 1737589200 | 63.04 | 0.32 | 0.51 | 62.5 | 63.555 | 62 | 967063 |
| 1737502800 | 62.72 | -1.05 | -1.65 | 62.72 | 62.83 | 62.1425 | 1020164 |
| 1737157200 | 63.77 | 0.39 | 0.62 | 63.06 | 63.99 | 62.6867 | 925233 |
| 1737070800 | 63.38 | -0.24 | -0.38 | 63.26 | 63.7695 | 62.54 | 1220069 |
| 1736984400 | 63.62 | 0.89 | 1.42 | 63.19 | 64.045 | 62.77 | 1477932 |
| 1736898000 | 62.73 | 0.77 | 1.24 | 61.53 | 63.09 | 61.36 | 789217 |
| 1736811600 | 61.96 | 0.71 | 1.16 | 61.75 | 63.36 | 61.52 | 1317377 |
| 1736552400 | 61.25 | 1.17 | 1.95 | 61.45 | 62.52 | 60.22 | 1512117 |
| 1736379600 | 60.08 | 0.36 | 0.60 | 59.17 | 60.14 | 59.17 | 984256 |
| 1736293200 | 59.72 | 1.37 | 2.35 | 58.71 | 60.07 | 58.39 | 1372736 |
| 1736206800 | 58.35 | -0.72 | -1.22 | 59.73 | 60.95 | 58.12 | 1254622 |
| 1735947600 | 59.07 | 0.99 | 1.70 | 58.46 | 59.285 | 58.22 | 1119147 |
| 1735861200 | 58.08 | 1.82 | 3.23 | 57.27 | 58.41 | 56.86 | 895595 |
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
