Premium
Materion Corporation (MTRN)
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 | 4.74 | 6.04206500956 | 78.45 | 83.68 | 77.0344 | 113974 | 80.73892249 | CS |
| 4 | -2.61 | -3.04195804196 | 85.8 | 86.15 | 69.1 | 127709 | 77.96036168 | CS |
| 12 | -18.05 | -17.828921375 | 101.24 | 106.565 | 69.1 | 109521 | 86.57617119 | CS |
| 26 | -21.74 | -20.7185742876 | 104.93 | 123.21 | 69.1 | 100190 | 96.24046439 | CS |
| 52 | -34.4 | -29.2541882813 | 117.59 | 123.21 | 69.1 | 99315 | 103.2517156 | CS |
| 156 | 0.11 | 0.132402503611 | 83.08 | 145.08 | 64.89 | 104769 | 100.38988988 | CS |
| 260 | 33.19 | 66.38 | 50 | 145.08 | 42.38 | 103978 | 87.98042907 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 83.19 | -0.49 | -0.59 | 82.33 | 83.24 | 81.87 | 68718 |
| 1745534400 | 83.68 | 3.25 | 4.04 | 81.04 | 83.68 | 80.75 | 83400 |
| 1745448000 | 80.43 | 0.46 | 0.58 | 81.72 | 83.6 | 79.8 | 124221 |
| 1745361600 | 79.97 | 0.17 | 0.21 | 80.55 | 81.31 | 78.25 | 151085 |
| 1745275200 | 79.8 | 1.03 | 1.31 | 78.45 | 79.87 | 77.0344 | 96373 |
| 1744929600 | 78.77 | 0.43 | 0.55 | 78.63 | 79.45 | 77.765 | 89017 |
| 1744843200 | 78.34 | 0.39 | 0.50 | 77.81 | 79.205 | 76.8043 | 94519 |
| 1744756800 | 77.95 | -1.15 | -1.45 | 78.6 | 79.225 | 77.46 | 87810 |
| 1744670400 | 79.1 | 0.95 | 1.22 | 79.67 | 79.67 | 76.98 | 121452 |
| 1744411200 | 78.15 | 1.49 | 1.94 | 76.91 | 78.81 | 75.99 | 95718 |
| 1744324800 | 76.66 | -2.06 | -2.62 | 76.1 | 77.31 | 73.56 | 118292 |
| 1744238400 | 78.72 | 6.57 | 9.11 | 71.9 | 80.77 | 71.835 | 171627 |
| 1744152000 | 72.15 | -1.5 | -2.04 | 76.01 | 78.935 | 70.915 | 187773 |
| 1744065600 | 73.65 | -0.23 | -0.31 | 71.59 | 76.79 | 70 | 182411 |
| 1743806400 | 73.88 | -1.28 | -1.70 | 71.25 | 74.33 | 69.1 | 235795 |
| 1743720000 | 75.16 | -7.9 | -9.51 | 78.59 | 79.25 | 74.63 | 149429 |
| 1743633600 | 83.06 | 2.08 | 2.57 | 79.63 | 83.425 | 79.63 | 95850 |
| 1743547200 | 80.98 | -0.62 | -0.76 | 81.02 | 81.51 | 79.18 | 124355 |
| 1743460800 | 81.6 | -1.81 | -2.17 | 82.21 | 82.69 | 80.82 | 155151 |
| 1743201600 | 83.41 | -3.11 | -3.59 | 85.8 | 86.15 | 82.58 | 60137 |
| 1743115200 | 86.52 | -0.4 | -0.46 | 86.86 | 87.22 | 85.3604 | 72477 |
| 1743028800 | 86.92 | -0.21 | -0.24 | 87.85 | 88.29 | 86.59 | 64099 |
| 1742942400 | 87.13 | -0.5 | -0.57 | 86.67 | 88 | 86.16 | 92437 |
| 1742856000 | 87.63 | 2 | 2.34 | 87.38 | 88.31 | 86.2128 | 102113 |
| 1742596800 | 85.63 | 0.31 | 0.36 | 85.37 | 85.7 | 82.16 | 369679 |
| 1742510400 | 85.32 | -0.63 | -0.73 | 84.57 | 86.23 | 84.57 | 101537 |
| 1742424000 | 85.95 | -1.79 | -2.04 | 88.01 | 88.53 | 85.56 | 114202 |
| 1742337600 | 87.74 | 0.02 | 0.02 | 87.54 | 88.5845 | 86.14 | 122761 |
| 1742251200 | 87.72 | 2.23 | 2.61 | 85.18 | 87.89 | 84.895 | 114624 |
| 1741992000 | 85.49 | 2.86 | 3.46 | 83.94 | 85.79 | 83.29 | 81226 |
| 1741905600 | 82.63 | -1.51 | -1.79 | 84.48 | 84.48 | 80.21 | 122364 |
| 1741819200 | 84.14 | -0.86 | -1.01 | 85.16 | 85.22 | 83.42 | 141565 |
| 1741732800 | 85 | -0.18 | -0.21 | 85.96 | 86.34 | 83.5976 | 140760 |
| 1741646400 | 85.18 | -3.59 | -4.04 | 87.36 | 88.48 | 84.1829 | 106665 |
| 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 |
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
