Premium
Mogotes Metals Inc (OY4)
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 | -0.028 | -8.04597701149 | 0.348 | 0.384 | 0.319 | 7230 | 0.345729 | DE |
| 4 | 0.0360001 | 12.6760960127 | 0.2839999 | 0.4 | 0.2839999 | 26602 | 0.33511236 | DE |
| 12 | 0.102 | 46.7889908257 | 0.218 | 0.4 | 0.1025 | 68922 | 0.24024411 | DE |
| 26 | -0.019 | -5.60471976401 | 0.339 | 0.4 | 0.1025 | 58513 | 0.26193623 | DE |
| 52 | 0.1965 | 159.109311741 | 0.1235 | 0.4 | 0.1025 | 45782 | 0.2385216 | DE |
| 156 | 0.236 | 280.952380952 | 0.084 | 0.4 | 0.062 | 55332 | 0.1685266 | DE |
| 260 | 0.236 | 280.952380952 | 0.084 | 0.4 | 0.062 | 55332 | 0.1685266 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783455900 | 0.321 | -0.006 | -1.83 | 0.384 | 0.384 | 0.321 | 4416 |
| 1783369500 | 0.327 | -0.032 | -8.91 | 0.327 | 0.327 | 0.327 | 1 |
| 1783110300 | 0.359 | 0.009 | 2.57 | 0.359 | 0.359 | 0.359 | 500 |
| 1783023900 | 0.35 | 0.031 | 9.72 | 0.3479999 | 0.35 | 0.3479999 | 30240 |
| 1782937500 | 0.319 | -0.029 | -8.33 | 0.3479999 | 0.3479999 | 0.319 | 994 |
| 1782851100 | 0.3479999 | 0.0459999 | 15.23 | 0.3479999 | 0.3479999 | 0.3479999 | 1000 |
| 1782764700 | 0.302 | -0.014 | -4.43 | 0.337 | 0.337 | 0.302 | 11724 |
| 1782505500 | 0.316 | 0.02 | 6.76 | 0.296 | 0.316 | 0.296 | 13000 |
| 1782419100 | 0.296 | -0.013 | -4.21 | 0.315 | 0.321 | 0.296 | 15050 |
| 1782332700 | 0.309 | -0.011 | -3.44 | 0.309 | 0.309 | 0.309 | 1 |
| 1782246300 | 0.32 | -0.022 | -6.43 | 0.362 | 0.362 | 0.307 | 56214 |
| 1782159900 | 0.342 | -0.024 | -6.56 | 0.34 | 0.342 | 0.34 | 3908 |
| 1781900700 | 0.366 | -0.034 | -8.50 | 0.351 | 0.366 | 0.351 | 6940 |
| 1781814300 | 0.4 | 0.009 | 2.30 | 0.399 | 0.4 | 0.371 | 24000 |
| 1781727900 | 0.391 | 0.048 | 13.99 | 0.388 | 0.4 | 0.388 | 81000 |
| 1781641500 | 0.343 | -0.022 | -6.03 | 0.365 | 0.37 | 0.343 | 63008 |
| 1781555100 | 0.365 | 0.0740001 | 25.43 | 0.326 | 0.365 | 0.31 | 40910 |
| 1781295900 | 0.2909999 | 0 | 0.00 | 0.2909999 | 0.2909999 | 0.2909999 | 0 |
| 1781209500 | 0.2909999 | -0.008 | -2.68 | 0.298 | 0.3 | 0.2909999 | 107332 |
| 1781123100 | 0.299 | 0.007 | 2.40 | 0.2839999 | 0.299 | 0.2839999 | 45201 |
| 1781036700 | 0.292 | -0.037 | -11.25 | 0.322 | 0.322 | 0.281 | 29500 |
| 1780950300 | 0.329 | 0.024 | 7.87 | 0.336 | 0.336 | 0.299 | 4398 |
| 1780691100 | 0.305 | -0.011 | -3.48 | 0.331 | 0.342 | 0.305 | 30488 |
| 1780604700 | 0.316 | -0.03 | -8.67 | 0.341 | 0.341 | 0.316 | 55273 |
| 1780518300 | 0.3459999 | -0.022 | -5.98 | 0.356 | 0.388 | 0.3459999 | 138400 |
| 1780431900 | 0.368 | 0.008 | 2.22 | 0.379 | 0.379 | 0.368 | 10500 |
| 1780345500 | 0.36 | -0.009 | -2.44 | 0.381 | 0.381 | 0.3459999 | 34780 |
| 1780086300 | 0.369 | 0.017 | 4.83 | 0.317 | 0.386 | 0.317 | 44668 |
| 1779999900 | 0.352 | -0.007 | -1.95 | 0.352 | 0.352 | 0.352 | 100 |
| 1779913500 | 0.359 | -0.01 | -2.71 | 0.322 | 0.362 | 0.322 | 10500 |
| 1779827100 | 0.369 | 0.091 | 32.73 | 0.2899999 | 0.369 | 0.2899999 | 22622 |
| 1779740700 | 0.278 | -0.012 | -4.14 | 0.2879998 | 0.312 | 0.278 | 16844 |
| 1779481500 | 0.2899999 | -0.01 | -3.33 | 0.324 | 0.324 | 0.2899999 | 167478 |
| 1779395100 | 0.3 | 0.003 | 1.01 | 0.309 | 0.309 | 0.297 | 49939 |
| 1779308700 | 0.297 | -0.033 | -10.00 | 0.315 | 0.323 | 0.296 | 31598 |
| 1779222300 | 0.33 | -0.015 | -4.35 | 0.3449999 | 0.366 | 0.319 | 61832 |
| 1779135900 | 0.3449999 | -0.054 | -13.53 | 0.388 | 0.388 | 0.3449999 | 65168 |
| 1778876700 | 0.399 | 0.1 | 33.44 | 0.335 | 0.399 | 0.312 | 188241 |
| 1778790300 | 0.299 | 0.1635 | 120.66 | 0.156 | 0.299 | 0.1505 | 328866 |
| 1778703900 | 0.1355 | 0 | 0.00 | 0.152 | 0.152 | 0.1355 | 19802 |
| 1778617500 | 0.1355 | -0.0035 | -2.52 | 0.1355 | 0.1355 | 0.1355 | 15000 |
| 1778531100 | 0.139 | 0.0005 | 0.36 | 0.1515 | 0.1515 | 0.139 | 130000 |
| 1778271900 | 0.1385 | 0.0065 | 4.92 | 0.132 | 0.1385 | 0.132 | 12552 |
| 1778185500 | 0.132 | 0.0055 | 4.35 | 0.1255 | 0.132 | 0.1245 | 63736 |
| 1778099100 | 0.1265 | 0.009 | 7.66 | 0.116 | 0.1265 | 0.1024999 | 116033 |
| 1778012700 | 0.1175 | -0.013 | -9.96 | 0.133 | 0.1335 | 0.1175 | 105552 |
| 1777926300 | 0.1305 | -0.0255 | -16.35 | 0.148 | 0.16 | 0.1305 | 227252 |
| 1777580700 | 0.156 | -0.0115 | -6.87 | 0.1625 | 0.1625 | 0.156 | 1500 |
| 1777494300 | 0.1675 | 0.0085 | 5.35 | 0.1729999 | 0.1729999 | 0.1454998 | 70538 |
| 1777407900 | 0.159 | -0.0115 | -6.74 | 0.1705 | 0.1705 | 0.159 | 35400 |
| 1777321500 | 0.1705 | -0.0105 | -5.80 | 0.1955 | 0.1955 | 0.1705 | 11980 |
| 1777062300 | 0.181 | 0 | 0.00 | 0.181 | 0.181 | 0.181 | 0 |
| 1776975900 | 0.181 | 0 | 0.00 | 0.1955 | 0.1955 | 0.181 | 115548 |
| 1776889500 | 0.181 | 0.006 | 3.43 | 0.179 | 0.181 | 0.1785 | 186945 |
| 1776803100 | 0.175 | -0.015 | -7.89 | 0.1739999 | 0.175 | 0.17 | 51460 |
| 1776716700 | 0.19 | 0.01 | 5.56 | 0.194 | 0.194 | 0.1805 | 153000 |
| 1776457500 | 0.18 | 0 | 0.00 | 0.1875 | 0.1875 | 0.1795 | 337000 |
| 1776371100 | 0.18 | -0.009 | -4.76 | 0.1775 | 0.1905 | 0.1775 | 286942 |
| 1776284700 | 0.189 | -0.026 | -12.09 | 0.218 | 0.218 | 0.18 | 191706 |
| 1776198300 | 0.215 | 0.007 | 3.37 | 0.215 | 0.215 | 0.215 | 454 |
| 1776111900 | 0.208 | -0.012 | -5.45 | 0.216 | 0.216 | 0.208 | 4248 |
| 1775852700 | 0.22 | 0.0295 | 15.49 | 0.1955 | 0.22 | 0.1955 | 10202 |
| 1775766300 | 0.1905 | -0.0145 | -7.07 | 0.1905 | 0.1905 | 0.1905 | 10000 |
| 1775679900 | 0.2049999 | -0.019 | -8.48 | 0.209 | 0.215 | 0.2049999 | 30110 |
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.
