Premium
Modern Times Group AB (MRTA)
TG
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 | -0.06 | -0.535236396075 | 11.21 | 11.3 | 11.12 | 17 | 11.17882353 | DE |
| 4 | -0.07 | -0.623885918004 | 11.22 | 11.98 | 10.42 | 421 | 11.00599457 | DE |
| 12 | 1.93 | 20.9327548807 | 9.22 | 13.06 | 9.22 | 863 | 11.00315164 | DE |
| 26 | 1.07 | 10.6150793651 | 10.08 | 13.06 | 7.79 | 776 | 10.11692376 | DE |
| 52 | 0.46 | 4.30308699719 | 10.69 | 13.06 | 7.79 | 713 | 10.07661448 | DE |
| 156 | 4.49 | 67.4174174174 | 6.66 | 13.06 | 5.85 | 782 | 8.99978128 | DE |
| 260 | 4.49 | 67.4174174174 | 6.66 | 13.06 | 5.85 | 782 | 8.99978128 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783542300 | 11.12 | -0.18 | -1.59 | 11.12 | 11.12 | 11.12 | 40 |
| 1783455900 | 11.3 | 0.02 | 0.18 | 11.3 | 11.3 | 11.3 | 9 |
| 1783369500 | 11.28 | 0.06 | 0.53 | 11.28 | 11.28 | 11.28 | 8 |
| 1783110300 | 11.22 | 0 | 0.00 | 11.22 | 11.22 | 11.22 | 0 |
| 1783023900 | 11.22 | -0.02 | -0.18 | 11.21 | 11.22 | 11.18 | 11 |
| 1782937500 | 11.24 | 0.19 | 1.72 | 11.19 | 11.24 | 11.19 | 195 |
| 1782851100 | 11.05 | 0.05 | 0.45 | 11.05 | 11.05 | 11.05 | 1 |
| 1782764700 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1782505500 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1782419100 | 11 | 0.58 | 5.57 | 10.94 | 11.05 | 10.94 | 4374 |
| 1782332700 | 10.42 | -0.26 | -2.43 | 10.57 | 10.57 | 10.42 | 13 |
| 1782246300 | 10.68 | -0.15 | -1.39 | 10.68 | 10.68 | 10.68 | 2 |
| 1782159900 | 10.83 | -0.05 | -0.46 | 10.91 | 10.91 | 10.83 | 84 |
| 1781900700 | 10.88 | 0 | 0.00 | 10.88 | 10.88 | 10.88 | 0 |
| 1781814300 | 10.88 | -1.1 | -9.18 | 10.89 | 10.93 | 10.75 | 727 |
| 1781727900 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1781641500 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1781555100 | 11.98 | 0.49 | 4.26 | 11.76 | 11.98 | 11.76 | 25 |
| 1781295900 | 11.49 | 0.34 | 3.05 | 11.49 | 11.49 | 11.49 | 1 |
| 1781209500 | 11.15 | -0.19 | -1.68 | 11.22 | 11.22 | 11.15 | 407 |
| 1781123100 | 11.34 | -0.11 | -0.96 | 11.35 | 11.42 | 11.26 | 2577 |
| 1781036700 | 11.45 | -0.52 | -4.34 | 11.56 | 11.56 | 11.29 | 5723 |
| 1780950300 | 11.97 | -0.05 | -0.42 | 11.8 | 11.97 | 11.8 | 19 |
| 1780691100 | 12.02 | -0.2 | -1.64 | 12.02 | 12.02 | 12.02 | 9 |
| 1780604700 | 12.22 | 0.01 | 0.08 | 12.08 | 12.22 | 12.08 | 8 |
| 1780518300 | 12.21 | -0.22 | -1.77 | 12.21 | 12.21 | 12.21 | 300 |
| 1780431900 | 12.43 | -0.01 | -0.08 | 12.51 | 12.51 | 12.39 | 4 |
| 1780345500 | 12.44 | 0.1 | 0.81 | 12.27 | 12.49 | 12.27 | 303 |
| 1780086300 | 12.34 | -0.03 | -0.24 | 12.24 | 12.34 | 12.24 | 43 |
| 1779999900 | 12.37 | -0.2 | -1.59 | 12.44 | 12.44 | 12.37 | 504 |
| 1779913500 | 12.57 | -0.4 | -3.08 | 12.8 | 12.8 | 12.57 | 14 |
| 1779827100 | 12.97 | 0.07 | 0.54 | 13.06 | 13.06 | 12.97 | 86 |
| 1779740700 | 12.9 | 0.55 | 4.45 | 12.77 | 12.91 | 12.77 | 242 |
| 1779481500 | 12.35 | 0 | 0.00 | 12.35 | 12.35 | 12.35 | 0 |
| 1779395100 | 12.35 | -0.06 | -0.48 | 12.4 | 12.5 | 12.35 | 90 |
| 1779308700 | 12.41 | 0.1 | 0.81 | 12.16 | 12.41 | 12.16 | 22 |
| 1779222300 | 12.31 | -0.12 | -0.97 | 12.46 | 12.46 | 12.31 | 3 |
| 1779135900 | 12.43 | 0.01 | 0.08 | 12.42 | 12.43 | 12.29 | 292 |
| 1778876700 | 12.42 | -0.52 | -4.02 | 12.77 | 12.77 | 12.35 | 38 |
| 1778790300 | 12.94 | 0.11 | 0.86 | 12.89 | 12.94 | 12.85 | 134 |
| 1778703900 | 12.83 | 0.64 | 5.25 | 12.6 | 12.85 | 12.6 | 151 |
| 1778617500 | 12.19 | 0.04 | 0.33 | 12.15 | 12.19 | 12.09 | 219 |
| 1778531100 | 12.15 | 0.2 | 1.67 | 11.94 | 12.23 | 11.94 | 200 |
| 1778271900 | 11.95 | 0.09 | 0.76 | 11.96 | 11.96 | 11.93 | 37 |
| 1778185500 | 11.86 | 0.26 | 2.24 | 11.69 | 11.86 | 11.69 | 67 |
| 1778099100 | 11.6 | 0.11 | 0.96 | 11.62 | 11.81 | 11.6 | 419 |
| 1778012700 | 11.49 | -0.05 | -0.43 | 11.57 | 11.64 | 11.49 | 76 |
| 1777926300 | 11.54 | -0.11 | -0.94 | 11.75 | 11.77 | 11.54 | 111 |
| 1777580700 | 11.65 | 0.07 | 0.60 | 11.49 | 11.65 | 11.47 | 615 |
| 1777494300 | 11.58 | 1.22 | 11.78 | 10.55 | 11.93 | 10.449999 | 3817 |
| 1777407900 | 10.36 | -0.33 | -3.09 | 10.57 | 10.57 | 10.36 | 251 |
| 1777321500 | 10.69 | 0.06 | 0.56 | 10.57 | 10.82 | 10.57 | 1884 |
| 1777062300 | 10.63 | 1.05 | 10.96 | 9.44 | 10.81 | 9.44 | 17866 |
| 1776975900 | 9.58 | 0 | 0.00 | 9.58 | 9.58 | 9.58 | 2 |
| 1776889500 | 9.58 | 0.06 | 0.68 | 9.58 | 9.58 | 9.58 | 21 |
| 1776803100 | 9.515 | 0.02 | 0.16 | 9.615 | 9.615 | 9.515 | 1004 |
| 1776716700 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1776457500 | 9.5 | 0.26 | 2.76 | 9.5 | 9.5 | 9.46 | 931 |
| 1776371100 | 9.2449999 | 0.56 | 6.45 | 9.22 | 9.2449999 | 9.22 | 14 |
| 1776284700 | 8.685 | 0 | 0.00 | 8.685 | 8.685 | 8.685 | 0 |
| 1776198300 | 8.685 | 0.15 | 1.70 | 8.77 | 8.77 | 8.685 | 62 |
| 1776111900 | 8.5399999 | -0.09 | -1.04 | 8.5399999 | 8.5399999 | 8.5399999 | 58 |
| 1775852700 | 8.63 | 0.08 | 0.94 | 8.63 | 8.63 | 8.63 | 61 |
| 1775714400 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
