Premium
Modern Times Group AB (MRTA)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 9.725 | 0 | 0.00 | 9.725 | 9.725 | 9.725 | 0 |
| 1744835220 | 9.725 | -0.35 | -3.43 | 9.725 | 9.725 | 9.725 | 3 |
| 1744748820 | 10.07 | 0.03 | 0.30 | 10.09 | 10.09 | 10.07 | 41 |
| 1744662420 | 10.039999 | 0.32 | 3.29 | 10.05 | 10.05 | 9.98 | 1005 |
| 1744403220 | 9.72 | 0.42 | 4.46 | 9.72 | 9.72 | 9.72 | 213 |
| 1744316820 | 9.305 | 0 | 0.00 | 9.305 | 9.305 | 9.305 | 0 |
| 1744230420 | 9.305 | -0.32 | -3.32 | 9.305 | 9.305 | 9.305 | 11 |
| 1744144020 | 9.625 | -0.03 | -0.31 | 9.625 | 9.625 | 9.625 | 1 |
| 1744057620 | 9.6549999 | -0.43 | -4.22 | 9.4949999 | 9.73 | 9.4949999 | 321 |
| 1743798420 | 10.08 | -0.45 | -4.27 | 10.119999 | 10.119999 | 10.08 | 7 |
| 1743712020 | 10.529999 | 0.17 | 1.64 | 10.449999 | 10.529999 | 10.449999 | 103 |
| 1743625620 | 10.36 | -0.13 | -1.24 | 10.36 | 10.36 | 10.36 | 3 |
| 1743539220 | 10.49 | 0.03 | 0.29 | 10.49 | 10.49 | 10.49 | 10 |
| 1743452820 | 10.46 | -0.44 | -4.04 | 10.44 | 10.46 | 10.44 | 528 |
| 1743197220 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1743110820 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1743024420 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1742938020 | 10.9 | 0.01 | 0.09 | 10.83 | 10.9 | 10.83 | 539 |
| 1742851620 | 10.89 | -0.2 | -1.80 | 10.93 | 10.93 | 10.89 | 7 |
| 1742592420 | 11.09 | 0.04 | 0.36 | 11.09 | 11.09 | 11.09 | 57 |
| 1742506020 | 11.05 | 0.32 | 2.98 | 11.02 | 11.08 | 11.02 | 158 |
| 1742419620 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1742333220 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1742246820 | 10.73 | 0.14 | 1.32 | 10.65 | 10.73 | 10.65 | 1015 |
| 1741987620 | 10.59 | 0.22 | 2.12 | 10.59 | 10.59 | 10.59 | 100 |
| 1741901220 | 10.369999 | 0.11 | 1.07 | 10.32 | 10.4 | 10.32 | 2251 |
| 1741814820 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
| 1741728420 | 10.26 | -0.24 | -2.29 | 10.32 | 10.32 | 10.22 | 384 |
| 1741642020 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1741382820 | 10.5 | -0.22 | -2.05 | 10.5 | 10.5 | 10.5 | 150 |
| 1741296420 | 10.72 | 0.05 | 0.47 | 10.71 | 10.72 | 10.699999 | 530 |
| 1741210020 | 10.67 | -0.11 | -1.02 | 10.79 | 10.79 | 10.55 | 5193 |
| 1741123620 | 10.78 | -0.19 | -1.73 | 10.87 | 10.87 | 10.71 | 1878 |
| 1741037220 | 10.97 | -0.02 | -0.18 | 10.97 | 10.97 | 10.97 | 24 |
| 1740778020 | 10.99 | -0.22 | -1.96 | 11.14 | 11.14 | 10.99 | 314 |
| 1740691620 | 11.21 | 0.11 | 0.99 | 11.21 | 11.21 | 11.21 | 55 |
| 1740605220 | 11.1 | -0.08 | -0.72 | 11.13 | 11.22 | 11.02 | 1179 |
| 1740518820 | 11.18 | -0.03 | -0.27 | 11.05 | 11.18 | 11.05 | 74 |
| 1740432420 | 11.21 | 0.23 | 2.09 | 11.19 | 11.26 | 11.19 | 202 |
| 1740173220 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 0 |
| 1740086820 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 0 |
| 1740000420 | 10.98 | -0.02 | -0.18 | 10.98 | 10.98 | 10.98 | 100 |
| 1739914020 | 11 | 0.16 | 1.48 | 11 | 11 | 11 | 692 |
| 1739827620 | 10.84 | -0.18 | -1.63 | 10.95 | 10.95 | 10.84 | 638 |
| 1739568420 | 11.02 | 0.09 | 0.82 | 10.9 | 11.05 | 10.9 | 4534 |
| 1739482020 | 10.93 | 0.13 | 1.20 | 10.91 | 10.98 | 10.91 | 1143 |
| 1739395620 | 10.8 | 0.18 | 1.69 | 10.8 | 10.8 | 10.8 | 78 |
| 1739309220 | 10.619999 | 0.14 | 1.34 | 10.38 | 10.619999 | 10.35 | 1943 |
| 1739222820 | 10.48 | 0.08 | 0.77 | 10.48 | 10.5 | 10.47 | 2287 |
| 1738963620 | 10.4 | 0.21 | 2.06 | 10.3 | 10.42 | 10.3 | 51 |
| 1738877220 | 10.19 | 1.03 | 11.18 | 9.185 | 10.32 | 9.185 | 3211 |
| 1738790820 | 9.1649999 | 0.18 | 2.06 | 9.1199999 | 9.1649999 | 9.08 | 20 |
| 1738704420 | 8.98 | -0.01 | -0.06 | 8.98 | 8.985 | 8.975 | 1070 |
| 1738618020 | 8.985 | 0.05 | 0.62 | 8.775 | 8.985 | 8.775 | 2005 |
| 1738358820 | 8.93 | 0.02 | 0.17 | 8.81 | 8.93 | 8.77 | 597 |
| 1738272420 | 8.9149999 | 0.13 | 1.48 | 8.94 | 8.94 | 8.88 | 16 |
| 1738186020 | 8.785 | 0.03 | 0.29 | 8.875 | 8.875 | 8.785 | 368 |
| 1738099620 | 8.76 | 0.05 | 0.57 | 8.76 | 8.76 | 8.76 | 30 |
| 1738013220 | 8.71 | -0.08 | -0.91 | 8.7899999 | 8.7899999 | 8.6549999 | 1207 |
| 1737754020 | 8.7899999 | 0 | 0.06 | 8.895 | 8.895 | 8.7899999 | 109 |
| 1737667620 | 8.785 | -0.32 | -3.51 | 8.96 | 8.96 | 8.785 | 52 |
| 1737581220 | 9.105 | 0.06 | 0.66 | 9.105 | 9.105 | 9.105 | 40 |
| 1737494820 | 9.045 | 0.04 | 0.39 | 9.085 | 9.085 | 9.045 | 994 |
| 1737408420 | 9.01 | 0.04 | 0.39 | 9.01 | 9.01 | 9.01 | 55 |
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
