Premium
Metsa Board Corporation (MSRB)
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 | -0.02 | -0.738007380074 | 2.71 | 2.76 | 2.688 | 2074 | 2.741919 | DE |
| 4 | -0.23 | -7.87671232877 | 2.92 | 2.966 | 2.688 | 1346 | 2.8213758 | DE |
| 12 | -0.39 | -12.6623376623 | 3.08 | 3.142 | 2.674 | 1149 | 2.90608812 | DE |
| 26 | -0.48 | -15.141955836 | 3.17 | 3.24 | 2.536 | 1124 | 2.94549631 | DE |
| 52 | -0.46 | -14.6031746032 | 3.15 | 3.43 | 2.536 | 1250 | 2.95249521 | DE |
| 156 | -4.725 | -63.7221847606 | 7.415 | 8.125 | 2.536 | 1151 | 4.25119625 | DE |
| 260 | -4.725 | -63.7221847606 | 7.415 | 8.125 | 2.536 | 1151 | 4.25119625 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782851100 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1782764700 | 2.7599999 | 0.05 | 1.85 | 2.7599999 | 2.7599999 | 2.7599999 | 2648 |
| 1782505500 | 2.71 | -0.1 | -3.56 | 2.71 | 2.71 | 2.71 | 1500 |
| 1782419100 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1782332700 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1782246300 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1782159900 | 2.81 | -0.02 | -0.78 | 2.766 | 2.81 | 2.7599999 | 307 |
| 1781900700 | 2.832 | 0.06 | 2.31 | 2.83 | 2.832 | 2.83 | 1020 |
| 1781814300 | 2.7679999 | -0.08 | -2.74 | 2.774 | 2.774 | 2.7679999 | 781 |
| 1781727900 | 2.846 | 0.01 | 0.35 | 2.846 | 2.846 | 2.846 | 384 |
| 1781641500 | 2.836 | -0.06 | -2.07 | 2.848 | 2.852 | 2.836 | 2044 |
| 1781555100 | 2.896 | 0.1 | 3.50 | 2.896 | 2.966 | 2.896 | 6304 |
| 1781295900 | 2.798 | 0.05 | 1.82 | 2.798 | 2.798 | 2.798 | 1197 |
| 1781209500 | 2.748 | -0.04 | -1.58 | 2.748 | 2.748 | 2.748 | 1325 |
| 1781123100 | 2.792 | -0.12 | -4.12 | 2.87 | 2.876 | 2.792 | 3082 |
| 1781036700 | 2.912 | 0.07 | 2.46 | 2.912 | 2.912 | 2.912 | 100 |
| 1780950300 | 2.842 | -0.06 | -2.00 | 2.842 | 2.842 | 2.842 | 4 |
| 1780691100 | 2.9 | -0 | -0.14 | 2.9 | 2.9 | 2.9 | 10 |
| 1780604700 | 2.904 | 0.01 | 0.41 | 2.904 | 2.904 | 2.904 | 100 |
| 1780518300 | 2.892 | -0.02 | -0.55 | 2.92 | 2.92 | 2.892 | 732 |
| 1780431900 | 2.908 | 0.03 | 1.04 | 2.908 | 2.908 | 2.908 | 200 |
| 1780345500 | 2.878 | -0.03 | -1.03 | 2.922 | 2.94 | 2.86 | 885 |
| 1780086300 | 2.908 | 0 | 0.00 | 2.908 | 2.908 | 2.908 | 0 |
| 1779999900 | 2.908 | 0 | 0.00 | 2.908 | 2.908 | 2.908 | 0 |
| 1779913500 | 2.908 | 0 | 0.00 | 2.908 | 2.908 | 2.908 | 0 |
| 1779827100 | 2.908 | -0 | -0.14 | 2.904 | 2.908 | 2.904 | 250 |
| 1779740700 | 2.912 | 0 | 0.00 | 2.912 | 2.912 | 2.912 | 0 |
| 1779481500 | 2.912 | 0 | 0.00 | 2.912 | 2.912 | 2.912 | 0 |
| 1779395100 | 2.912 | 0 | 0.00 | 2.912 | 2.912 | 2.912 | 0 |
| 1779308700 | 2.912 | 0.05 | 1.89 | 2.912 | 2.912 | 2.912 | 300 |
| 1779222300 | 2.858 | 0.08 | 2.95 | 2.858 | 2.858 | 2.858 | 1 |
| 1779135900 | 2.7759999 | -0.08 | -2.87 | 2.7759999 | 2.7759999 | 2.7759999 | 10 |
| 1778876700 | 2.858 | -0.04 | -1.38 | 2.858 | 2.858 | 2.858 | 35 |
| 1778790300 | 2.898 | 0.04 | 1.47 | 2.89 | 2.898 | 2.89 | 131 |
| 1778703900 | 2.856 | -0.05 | -1.59 | 2.856 | 2.856 | 2.856 | 350 |
| 1778617500 | 2.902 | -0.05 | -1.76 | 2.902 | 2.902 | 2.902 | 800 |
| 1778531100 | 2.954 | -0.02 | -0.67 | 2.954 | 2.954 | 2.954 | 10 |
| 1778271900 | 2.974 | -0.1 | -3.19 | 3 | 3 | 2.974 | 342 |
| 1778185500 | 3.072 | -0.01 | -0.39 | 3.142 | 3.142 | 3.072 | 6494 |
| 1778099100 | 3.084 | 0.14 | 4.68 | 3.0259999 | 3.084 | 3.0259999 | 2732 |
| 1778012700 | 2.946 | 0 | 0.14 | 2.938 | 2.946 | 2.914 | 2522 |
| 1777926300 | 2.942 | 0.2 | 7.37 | 2.864 | 2.942 | 2.864 | 600 |
| 1777580700 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1777494300 | 2.74 | 0.04 | 1.33 | 2.832 | 2.832 | 2.74 | 101 |
| 1777407900 | 2.704 | -0.27 | -8.96 | 2.718 | 2.718 | 2.674 | 2066 |
| 1777321500 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1777062300 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1776975900 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1776889500 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1776803100 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1776716700 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1776457500 | 2.97 | 0.04 | 1.30 | 2.97 | 2.97 | 2.97 | 1455 |
| 1776371100 | 2.932 | 0.02 | 0.55 | 2.886 | 2.932 | 2.886 | 701 |
| 1776284700 | 2.916 | -0.1 | -3.44 | 2.982 | 2.982 | 2.916 | 43 |
| 1776198300 | 3.02 | -0.06 | -1.88 | 3.02 | 3.02 | 3.02 | 1239 |
| 1776111900 | 3.078 | 0 | 0.00 | 3.078 | 3.078 | 3.078 | 0 |
| 1775852700 | 3.078 | 0.08 | 2.67 | 3.08 | 3.08 | 3.078 | 2000 |
| 1775766300 | 2.998 | 0 | 0.00 | 2.998 | 2.998 | 2.998 | 0 |
| 1775679900 | 2.998 | 0 | 0.00 | 2.998 | 2.998 | 2.998 | 0 |
| 1775593500 | 2.998 | 0.09 | 3.02 | 2.998 | 2.998 | 2.998 | 4 |
| 1775109600 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1775023200 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 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.
