Premium
Materion Corporation (MTRN)
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 | -0.85 | -0.948449006918 | 89.62 | 93.165 | 84.46 | 92709 | 88.61569212 | CS |
| 4 | -13.94 | -13.5721935547 | 102.71 | 106.565 | 84.46 | 92378 | 94.82475574 | CS |
| 12 | -21.38 | -19.4098955969 | 110.15 | 111.025 | 84.46 | 98947 | 98.4958052 | CS |
| 26 | -14.41 | -13.9658848614 | 103.18 | 123.21 | 84.46 | 94616 | 104.18582691 | CS |
| 52 | -45.23 | -33.7537313433 | 134 | 139.21 | 84.46 | 98073 | 110.72939344 | CS |
| 156 | 5.79 | 6.97758496023 | 82.98 | 145.08 | 64.89 | 103202 | 100.74616383 | CS |
| 260 | 44.41 | 100.112714157 | 44.36 | 145.08 | 26.15 | 105756 | 85.62094529 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 88.77 | -0.32 | -0.36 | 88.47 | 89.6299 | 86.4 | 74708 |
| 1741304400 | 89.09 | -0.36 | -0.40 | 88.72 | 89.82 | 87.74 | 72094 |
| 1741218000 | 89.45 | 3.86 | 4.51 | 86.51 | 89.575 | 86.19 | 78932 |
| 1741131600 | 85.59 | -1.77 | -2.03 | 86.07 | 87.1 | 84.46 | 97272 |
| 1741045200 | 87.36 | -4 | -4.38 | 92.48 | 93.165 | 87.22 | 99110 |
| 1740786000 | 91.36 | 1.02 | 1.13 | 89.62 | 91.59 | 89.56 | 116138 |
| 1740699600 | 90.34 | -2.65 | -2.85 | 92.85 | 92.85 | 90.11 | 92811 |
| 1740613200 | 92.99 | 0.96 | 1.04 | 91.72 | 93.7867 | 91.72 | 99443 |
| 1740526800 | 92.03 | -1 | -1.07 | 93.69 | 94.395 | 91.76 | 101251 |
| 1740440400 | 93.03 | -2.54 | -2.66 | 95.9 | 96.13 | 92.81 | 130232 |
| 1740181200 | 95.57 | -4.52 | -4.52 | 101.37 | 101.37 | 95.35 | 99841 |
| 1740094800 | 100.09 | -3.65 | -3.52 | 104 | 104 | 99.93 | 89084 |
| 1740008400 | 103.74 | 4 | 4.01 | 99.7 | 106.565 | 99.4 | 116102 |
| 1739922000 | 99.74 | 2.73 | 2.81 | 98.05 | 99.88 | 96.96 | 88078 |
| 1739576400 | 97.01 | -2.13 | -2.15 | 100.16 | 100.37 | 96.385 | 76509 |
| 1739490000 | 99.14 | 1.18 | 1.20 | 98.61 | 99.89 | 97.86 | 94512 |
| 1739403600 | 97.96 | -2.63 | -2.61 | 98.31 | 99.31 | 97.508 | 100009 |
| 1739317200 | 100.59 | -0.16 | -0.16 | 99.36 | 101.87 | 99.36 | 51450 |
| 1739230800 | 100.75 | 1.38 | 1.39 | 100.46 | 101.91 | 99.51 | 75776 |
| 1738971600 | 99.37 | -2.72 | -2.66 | 102.71 | 102.71 | 98.745 | 76547 |
| 1738885200 | 102.09 | 1.41 | 1.40 | 101.56 | 102.71 | 99.87 | 70229 |
| 1738798800 | 100.68 | 1.03 | 1.03 | 100.42 | 101.2005 | 99.19 | 47383 |
| 1738712400 | 99.65 | 1.76 | 1.80 | 97.51 | 100.255 | 97.51 | 69718 |
| 1738626000 | 97.89 | -3.11 | -3.08 | 99.62 | 100.62 | 96.74 | 108509 |
| 1738366800 | 101 | -0.76 | -0.75 | 101.24 | 105.11 | 100.83 | 242103 |
| 1738280400 | 101.76 | 0.28 | 0.28 | 102.85 | 103.65 | 101.6 | 61487 |
| 1738194000 | 101.48 | -0.94 | -0.92 | 101.88 | 103.4 | 101.005 | 77683 |
| 1738107600 | 102.42 | 0.38 | 0.37 | 102.23 | 103.17 | 100.42 | 65063 |
| 1738021200 | 102.04 | -0.32 | -0.31 | 101.95 | 103.47 | 101.315 | 100874 |
| 1737762000 | 102.36 | 0.92 | 0.91 | 102.36 | 103.5 | 101.505 | 88792 |
| 1737675600 | 101.44 | 0 | 0.00 | 101.44 | 101.44 | 101.44 | 0 |
| 1737589200 | 101.44 | -2.7 | -2.59 | 103.26 | 103.26 | 101.2 | 58681 |
| 1737502800 | 104.14 | 3.06 | 3.03 | 102 | 104.15 | 101.8 | 80642 |
| 1737157200 | 101.08 | 1.55 | 1.56 | 101.19 | 101.65 | 100.245 | 57791 |
| 1737070800 | 99.53 | -0.11 | -0.11 | 100.12 | 101.33 | 99.0363 | 73870 |
| 1736984400 | 99.64 | 0.72 | 0.73 | 100.81 | 100.97 | 98.635 | 77474 |
| 1736898000 | 98.92 | 1.77 | 1.82 | 97.74 | 99.17 | 96.3 | 66939 |
| 1736811600 | 97.15 | 3.25 | 3.46 | 93.2 | 97.26 | 93.2 | 94111 |
| 1736552400 | 93.9 | -3.23 | -3.33 | 95.91 | 96 | 93.6505 | 93762 |
| 1736379600 | 97.13 | 0.32 | 0.33 | 95.24 | 98.42 | 95.05 | 78052 |
| 1736293200 | 96.81 | -0.08 | -0.08 | 97.23 | 97.95 | 95.505 | 90224 |
| 1736206800 | 96.89 | -0.22 | -0.23 | 98.12 | 99.105 | 96.54 | 78310 |
| 1735947600 | 97.11 | 2 | 2.10 | 95.52 | 97.555 | 95.01 | 73690 |
| 1735861200 | 95.11 | -3.77 | -3.81 | 99.495 | 99.495 | 95.08 | 95616 |
| 1735688400 | 98.88 | -0.62 | -0.62 | 99.8 | 100.62 | 98.24 | 70938 |
| 1735602000 | 99.5 | -0.75 | -0.75 | 99.01 | 100.55 | 98.01 | 69774 |
| 1735342800 | 100.25 | -2.09 | -2.04 | 101.09 | 101.58 | 99 | 82534 |
| 1735256400 | 102.34 | 1.14 | 1.13 | 100.19 | 102.43 | 99.975 | 44944 |
| 1735077840 | 101.2 | 1.08 | 1.08 | 101.28 | 101.52 | 99.74 | 44416 |
| 1734997200 | 100.12 | 0.58 | 0.58 | 98.67 | 100.325 | 98.67 | 84011 |
| 1734738000 | 99.54 | -0.45 | -0.45 | 99.46 | 101.535 | 98.5 | 727467 |
| 1734651600 | 99.99 | -0.34 | -0.34 | 102.36 | 102.36 | 99.3 | 125305 |
| 1734565200 | 100.33 | -6.24 | -5.86 | 106.03 | 107.73 | 99.45 | 118596 |
| 1734478800 | 106.57 | -1.57 | -1.45 | 107.015 | 108.37 | 105.57 | 98803 |
| 1734392400 | 108.14 | -2.46 | -2.22 | 109.95 | 110.6037 | 107.43 | 88639 |
| 1734133200 | 110.6 | -0.92 | -0.82 | 110.15 | 111.025 | 109 | 81522 |
| 1734046800 | 111.52 | -2 | -1.76 | 111.88 | 112.605 | 110.65 | 41271 |
| 1733960400 | 113.52 | 0.22 | 0.19 | 114.05 | 115.5 | 113.24 | 65980 |
| 1733874000 | 113.3 | -1.4 | -1.22 | 113.53 | 114.95 | 111.18 | 64522 |
| 1733787600 | 114.7 | 3.73 | 3.36 | 114.7452 | 118.31 | 114.64 | 74926 |
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
