Premium
MTY Food Group Inc (MTY)
TSX
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 | -3.98 | -9.82230997039 | 40.52 | 41.49 | 36.37 | 41714 | 40.15058005 | CS |
| 4 | -2.2 | -5.67888487352 | 38.74 | 41.49 | 36.37 | 35857 | 39.72563522 | CS |
| 12 | -1.4 | -3.69003690037 | 37.94 | 41.49 | 36.37 | 47455 | 39.4897612 | CS |
| 26 | -0.85 | -2.27333511634 | 37.39 | 45.9 | 36.37 | 70202 | 40.90543739 | CS |
| 52 | -4 | -9.86679822398 | 40.54 | 46.21 | 32.97 | 73556 | 39.22185916 | CS |
| 156 | -21.91 | -37.4850299401 | 58.45 | 68.6 | 32.97 | 55456 | 44.19808078 | CS |
| 260 | -18.44 | -33.5394688978 | 54.98 | 73.5 | 32.97 | 54783 | 50.42057229 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782164400 | 39.19 | 0 | 0.00 | 39.19 | 39.19 | 39.19 | 0 |
| 1781905200 | 39.19 | -0.45 | -1.14 | 39.54 | 40.07 | 39.17 | 33423 |
| 1781818800 | 39.64 | -0.11 | -0.28 | 39.72 | 40.15 | 39.63 | 31659 |
| 1781732400 | 39.75 | -0.73 | -1.80 | 40.29 | 40.36 | 39.64 | 42566 |
| 1781646000 | 40.48 | -0.47 | -1.15 | 40.97 | 41.49 | 40.43 | 32675 |
| 1781559600 | 40.95 | 0.54 | 1.34 | 40.52 | 41 | 40.34 | 68246 |
| 1781300400 | 40.41 | -0.56 | -1.37 | 40.42 | 40.92 | 40.41 | 33252 |
| 1781214000 | 40.97 | 1.47 | 3.72 | 39.54 | 41.47 | 39.54 | 76865 |
| 1781127600 | 39.5 | -0.24 | -0.60 | 39.15 | 40.35 | 39.15 | 34915 |
| 1781041200 | 39.74 | 0.43 | 1.09 | 39.39 | 40 | 39.39 | 38683 |
| 1780954800 | 39.31 | -0.02 | -0.05 | 39.33 | 39.71 | 39.31 | 27072 |
| 1780695600 | 39.33 | -0.26 | -0.66 | 39.43 | 39.43 | 38.88 | 26831 |
| 1780609200 | 39.59 | 0.98 | 2.54 | 38.66 | 39.61 | 38.66 | 46471 |
| 1780522800 | 38.61 | -0.19 | -0.49 | 38.51 | 38.92 | 38.51 | 18127 |
| 1780436400 | 38.8 | -0.4 | -1.02 | 38.77 | 39.1 | 38.6 | 45534 |
| 1780350000 | 39.2 | -0.17 | -0.43 | 39.33 | 39.78 | 38.8 | 32994 |
| 1780090800 | 39.37 | 0.44 | 1.13 | 39.3 | 39.62 | 39.2 | 33143 |
| 1780004400 | 38.93 | -0.07 | -0.18 | 38.32 | 39.55 | 38.32 | 34065 |
| 1779918000 | 39 | 0.38 | 0.98 | 38.75 | 39.76 | 38.75 | 27674 |
| 1779831600 | 38.62 | -0.2 | -0.52 | 39.01 | 39.01 | 38.5 | 15063 |
| 1779745200 | 38.82 | 0.06 | 0.15 | 38.74 | 39.05 | 38.67 | 17891 |
| 1779486000 | 38.76 | 0.47 | 1.23 | 38.39 | 38.78 | 38.33 | 27900 |
| 1779399600 | 38.29 | 0.48 | 1.27 | 37.42 | 38.53 | 37.35 | 26558 |
| 1779313200 | 37.81 | 0.54 | 1.45 | 37.3 | 38.12 | 37.3 | 71321 |
| 1779226800 | 37.27 | -0.52 | -1.38 | 37.89 | 38.12 | 37.27 | 42427 |
| 1778881200 | 37.79 | -0.21 | -0.55 | 37.76 | 38.08 | 37.46 | 40148 |
| 1778794800 | 38 | 0.06 | 0.16 | 37.95 | 38.15 | 37.8 | 46277 |
| 1778708400 | 37.94 | -0.12 | -0.32 | 38.02 | 38.1 | 37.88 | 39432 |
| 1778622000 | 38.06 | -0.17 | -0.44 | 38.23 | 38.25 | 38 | 37449 |
| 1778535600 | 38.23 | -0.75 | -1.92 | 39.05 | 39.1 | 38.23 | 46072 |
| 1778276400 | 38.98 | -0.3 | -0.76 | 39.14 | 39.24 | 38.9 | 30842 |
| 1778190000 | 39.28 | 0.17 | 0.43 | 39.07 | 39.36 | 38.97 | 52695 |
| 1778103600 | 39.11 | -1.19 | -2.95 | 40.27 | 40.32 | 39.09 | 56124 |
| 1778017200 | 40.3 | 0.09 | 0.22 | 39.92 | 40.51 | 39.92 | 64366 |
| 1777930800 | 40.21 | -0.49 | -1.20 | 40.75 | 40.76 | 40.14 | 67948 |
| 1777671600 | 40.7 | 0.11 | 0.27 | 40.77 | 40.77 | 40.28 | 39012 |
| 1777585200 | 40.59 | 0.65 | 1.63 | 39.97 | 41 | 39.97 | 44847 |
| 1777498800 | 39.94 | -0.43 | -1.07 | 40.15 | 40.5 | 39.76 | 63876 |
| 1777412400 | 40.37 | 0.17 | 0.42 | 40.3 | 40.53 | 40.11 | 59062 |
| 1777326000 | 40.2 | -0.34 | -0.84 | 40.53 | 40.8 | 40.16 | 48190 |
| 1777066800 | 40.54 | 0.2 | 0.50 | 40.24 | 40.54 | 40.04 | 61513 |
| 1776980400 | 40.34 | -0.01 | -0.02 | 40.1 | 40.7 | 40.1 | 47188 |
| 1776894000 | 40.35 | 0.21 | 0.52 | 40.68 | 40.79 | 40 | 73253 |
| 1776807600 | 40.14 | 0.02 | 0.05 | 40 | 40.62 | 39.87 | 102238 |
| 1776721200 | 40.12 | 0.63 | 1.60 | 39.66 | 40.35 | 39.31 | 108350 |
| 1776462000 | 39.49 | 0.83 | 2.15 | 38.89 | 39.64 | 38.75 | 45304 |
| 1776375600 | 38.66 | -0.02 | -0.05 | 38.85 | 39.35 | 38.51 | 48449 |
| 1776289200 | 38.68 | 0.54 | 1.42 | 38 | 38.68 | 37.75 | 49705 |
| 1776202800 | 38.14 | 0.49 | 1.30 | 37.81 | 38.41 | 37.6 | 39397 |
| 1776116400 | 37.65 | -1.2 | -3.09 | 38.31 | 38.5 | 37.26 | 58700 |
| 1775857200 | 38.85 | -1.56 | -3.86 | 38.48 | 39.64 | 38.48 | 77006 |
| 1775770800 | 40.41 | -0.32 | -0.79 | 40.56 | 41.04 | 39.45 | 95090 |
| 1775684400 | 40.73 | 0.39 | 0.97 | 40.32 | 40.9 | 40.32 | 40223 |
| 1775598000 | 40.34 | 0.9 | 2.28 | 39.53 | 41.39 | 39.53 | 117155 |
| 1775511600 | 39.44 | 0.47 | 1.21 | 38.85 | 39.52 | 38.85 | 22741 |
| 1775166000 | 38.97 | -0.28 | -0.71 | 38.6 | 39.1 | 38.6 | 19989 |
| 1775079600 | 39.25 | 0.76 | 1.97 | 39.39 | 39.4 | 38.82 | 60252 |
| 1774993200 | 38.49 | 0.56 | 1.48 | 37.93 | 38.81 | 37.93 | 35355 |
| 1774906800 | 37.93 | -0.1 | -0.26 | 37.94 | 38.35 | 37.7 | 28803 |
| 1774647600 | 38.03 | -0.62 | -1.60 | 38.65 | 38.65 | 37.93 | 36946 |
| 1774561200 | 38.65 | -0.74 | -1.88 | 39.52 | 39.52 | 38.61 | 34909 |
| 1774474800 | 39.39 | 0.3 | 0.77 | 39.52 | 39.68 | 39.24 | 60103 |
| 1774388400 | 39.09 | -0.33 | -0.84 | 39.36 | 39.45 | 38.99 | 17341 |
| 1774302000 | 39.42 | 0.42 | 1.08 | 39.17 | 39.82 | 39.15 | 34467 |
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.
