Premium
Modern Times Group AB (MRTA)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 4.1836141778 | 8.605 | 9.02 | 8.5399999 | 846 | 8.97334318 | DE |
| 4 | 0.7650001 | 9.32926962597 | 8.1999999 | 9.02 | 8.175 | 215 | 8.91218962 | DE |
| 12 | 2.265 | 33.8059701493 | 6.7 | 9.02 | 6.505 | 630 | 7.76396814 | DE |
| 26 | 2.095 | 30.4949053857 | 6.87 | 9.02 | 6.415 | 716 | 7.37014188 | DE |
| 52 | 2.165 | 31.8382352941 | 6.8 | 9.02 | 6.2 | 950 | 7.38147764 | DE |
| 156 | 2.305 | 34.6096096096 | 6.66 | 9.02 | 5.85 | 897 | 7.28303523 | DE |
| 260 | 2.305 | 34.6096096096 | 6.66 | 9.02 | 5.85 | 897 | 7.28303523 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 9.01 | 0.04 | 0.39 | 9.01 | 9.01 | 9.01 | 55 |
| 1737149220 | 8.975 | 0.29 | 3.34 | 8.805 | 9.02 | 8.805 | 2526 |
| 1737062820 | 8.685 | 0.15 | 1.70 | 8.68 | 8.685 | 8.68 | 7 |
| 1736976420 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1736890020 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1736803620 | 8.5399999 | -0.1 | -1.16 | 8.605 | 8.61 | 8.5399999 | 5 |
| 1736544420 | 8.64 | 0.39 | 4.66 | 8.6649999 | 8.6649999 | 8.64 | 3 |
| 1736458020 | 8.255 | 0.08 | 0.98 | 8.255 | 8.255 | 8.255 | 121 |
| 1736371620 | 8.175 | -0.47 | -5.44 | 8.175 | 8.175 | 8.175 | 4 |
| 1736285220 | 8.645 | 0.03 | 0.35 | 8.715 | 8.715 | 8.645 | 7 |
| 1736198820 | 8.615 | 0.03 | 0.35 | 8.615 | 8.615 | 8.615 | 18 |
| 1735939620 | 8.585 | 0.29 | 3.43 | 8.545 | 8.585 | 8.545 | 9 |
| 1735853220 | 8.3 | 0.02 | 0.18 | 8.3 | 8.3 | 8.3 | 50 |
| 1735594020 | 8.285 | 0.1 | 1.22 | 8.2449999 | 8.285 | 8.2449999 | 15 |
| 1735334820 | 8.185 | -0.01 | -0.06 | 8.185 | 8.185 | 8.185 | 15 |
| 1734989220 | 8.19 | -0.02 | -0.18 | 8.1999999 | 8.1999999 | 8.19 | 15 |
| 1734730020 | 8.205 | -0.2 | -2.32 | 8.2799999 | 8.2799999 | 8.205 | 3273 |
| 1734643620 | 8.4 | 0.11 | 1.27 | 8.4049999 | 8.4049999 | 8.4 | 15 |
| 1734557220 | 8.295 | 0.2 | 2.41 | 8.295 | 8.295 | 8.295 | 2 |
| 1734470820 | 8.1 | -0.12 | -1.40 | 8.16 | 8.16 | 8.1 | 2695 |
| 1734384420 | 8.215 | 0.23 | 2.82 | 8.215 | 8.215 | 8.215 | 115 |
| 1734125220 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1734038820 | 7.99 | -0.17 | -2.02 | 8.08 | 8.08 | 7.99 | 39 |
| 1733952420 | 8.1549999 | 0 | 0.00 | 8.1549999 | 8.1549999 | 8.1549999 | 0 |
| 1733866020 | 8.1549999 | 0 | 0.00 | 8.1549999 | 8.1549999 | 8.1549999 | 0 |
| 1733779620 | 8.1549999 | 0.06 | 0.80 | 8.1549999 | 8.1549999 | 8.1549999 | 23 |
| 1733520420 | 8.09 | -0.05 | -0.55 | 8.09 | 8.09 | 8.09 | 1 |
| 1733434020 | 8.135 | 0 | 0.00 | 8.135 | 8.135 | 8.135 | 0 |
| 1733347620 | 8.135 | 0.16 | 2.01 | 8.14 | 8.145 | 8.135 | 652 |
| 1733261220 | 7.975 | 0 | 0.00 | 7.975 | 7.975 | 7.975 | 0 |
| 1733174820 | 7.975 | 0 | 0.00 | 7.975 | 7.975 | 7.975 | 0 |
| 1732915620 | 7.975 | 0 | 0.00 | 7.975 | 7.975 | 7.975 | 0 |
| 1732829220 | 7.975 | 0 | 0.00 | 7.975 | 7.975 | 7.975 | 0 |
| 1732742820 | 7.975 | 0.03 | 0.38 | 7.975 | 7.975 | 7.975 | 10 |
| 1732656420 | 7.945 | 0 | 0.00 | 7.945 | 7.945 | 7.945 | 0 |
| 1732570020 | 7.945 | 0.08 | 0.95 | 7.945 | 7.945 | 7.945 | 2 |
| 1732310820 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1732224420 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1732138020 | 7.87 | -0.02 | -0.19 | 7.71 | 7.87 | 7.71 | 770 |
| 1732051620 | 7.885 | 0 | 0.00 | 7.885 | 7.885 | 7.885 | 0 |
| 1731965220 | 7.885 | -0.01 | -0.06 | 7.83 | 7.885 | 7.83 | 2005 |
| 1731705960 | 7.89 | 0.07 | 0.96 | 7.89 | 7.89 | 7.89 | 500 |
| 1731619560 | 7.815 | 0.34 | 4.48 | 7.9 | 7.9 | 7.705 | 2075 |
| 1731533160 | 7.48 | 0.25 | 3.46 | 7.235 | 7.48 | 7.2 | 802 |
| 1731446820 | 7.23 | 0.34 | 4.86 | 7.105 | 7.26 | 7.105 | 1074 |
| 1731360360 | 6.895 | 0 | 0.00 | 6.895 | 6.895 | 6.895 | 0 |
| 1731101160 | 6.895 | 0 | 0.00 | 6.895 | 6.895 | 6.895 | 0 |
| 1731014760 | 6.895 | 0.23 | 3.37 | 6.895 | 6.895 | 6.895 | 768 |
| 1730928360 | 6.67 | 0.15 | 2.30 | 6.67 | 6.67 | 6.67 | 40 |
| 1730841960 | 6.5199999 | 0.01 | 0.23 | 6.5199999 | 6.5199999 | 6.5199999 | 499 |
| 1730755560 | 6.505 | 0 | 0.00 | 6.505 | 6.505 | 6.505 | 0 |
| 1730496360 | 6.505 | 0 | 0.00 | 6.505 | 6.505 | 6.505 | 0 |
| 1730409960 | 6.505 | -0.2 | -2.91 | 6.505 | 6.505 | 6.505 | 444 |
| 1730323560 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1730237160 | 6.7 | -0.09 | -1.25 | 6.7 | 6.7 | 6.7 | 3463 |
| 1730147220 | 6.785 | 0 | 0.00 | 6.785 | 6.785 | 6.785 | 0 |
| 1729888020 | 6.785 | 0.28 | 4.22 | 6.415 | 6.785 | 6.415 | 2594 |
| 1729801560 | 6.51 | -0.29 | -4.19 | 6.51 | 6.51 | 6.51 | 500 |
| 1729666800 | 6.795 | 0 | 0.00 | 6.795 | 6.795 | 6.795 | 0 |
| 1729580400 | 6.795 | 0 | 0.00 | 6.795 | 6.795 | 6.795 | 0 |
| 1729494000 | 6.795 | 0 | 0.00 | 6.795 | 6.795 | 6.795 | 0 |
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
