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 | -0.11 | -0.983020554066 | 11.19 | 11.26 | 11.02 | 378 | 11.12264238 | DE |
| 4 | 2.27 | 25.7661748014 | 8.81 | 11.26 | 8.77 | 1104 | 10.39851718 | DE |
| 12 | 2.99 | 36.9592088999 | 8.09 | 11.26 | 7.99 | 661 | 9.69211045 | DE |
| 26 | 4.495 | 68.2611996963 | 6.585 | 11.26 | 6.415 | 712 | 8.71208985 | DE |
| 52 | 4.73 | 74.4881889764 | 6.35 | 11.26 | 6.2 | 1008 | 7.9044975 | DE |
| 156 | 4.42 | 66.3663663664 | 6.66 | 11.26 | 5.85 | 889 | 7.68689987 | DE |
| 260 | 4.42 | 66.3663663664 | 6.66 | 11.26 | 5.85 | 889 | 7.68689987 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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
