Premium
Machten Inc (PK) (MACT)
USOTC
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 | 0.55 | 8.52713178295 | 6.45 | 7 | 6.45 | 1062 | 6.56622529 | CS |
| 4 | 1.09 | 18.4433164129 | 5.91 | 7 | 5.91 | 2498 | 6.22802997 | CS |
| 12 | 1.29 | 22.591943958 | 5.71 | 7 | 5 | 3476 | 5.66815897 | CS |
| 26 | -0.25 | -3.44827586207 | 7.25 | 7.6 | 5 | 2244 | 6.02379987 | CS |
| 52 | 0 | 0 | 7 | 8.0001 | 5 | 1868 | 6.39476997 | CS |
| 156 | -0.31 | -4.24076607387 | 7.31 | 9.25 | 4 | 2630 | 6.65172103 | CS |
| 260 | -0.31 | -4.24076607387 | 7.31 | 9.25 | 4 | 2630 | 6.65172103 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781818140 | 7 | 0.12 | 1.74 | 7 | 7 | 7 | 200 |
| 1781731740 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1781645340 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1781558940 | 6.88 | 0.38 | 5.85 | 6.55 | 6.88 | 6.55 | 687 |
| 1781299740 | 6.5 | 0.05 | 0.78 | 6.45 | 6.5 | 6.45 | 1500 |
| 1781213220 | 6.45 | -0.05 | -0.77 | 6.45 | 6.45 | 6.45 | 1000 |
| 1781126940 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1781040540 | 6.5 | 0.3 | 4.84 | 6.5 | 6.5 | 6.5 | 1800 |
| 1780954140 | 6.2 | 0.01 | 0.16 | 6.11 | 6.2 | 6.11 | 600 |
| 1780694940 | 6.19 | 0.18 | 3.00 | 6.25 | 6.25 | 6.15 | 5800 |
| 1780608540 | 6.01 | 0.11 | 1.86 | 5.91 | 6.11 | 5.91 | 6100 |
| 1780521660 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1780435260 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1780348860 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1780089660 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1780003260 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1779916860 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1779830460 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1779484860 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1779398460 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1779312060 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1779225660 | 5.9 | 0 | 0.00 | 5.9 | 5.925 | 5.9 | 9500 |
| 1779139200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1778880000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 100 |
| 1778794140 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1778707740 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1778621340 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1778534940 | 5.9 | -0.1 | -1.67 | 5.9 | 5.9 | 5.9 | 900 |
| 1778275800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1778189400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1778103000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1778016600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1777930200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1777671000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1777584540 | 6 | 0.9 | 17.65 | 5.84 | 6.2699999 | 5.84 | 13700 |
| 1777498200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1777411800 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1777325400 | 5.1 | -0.1 | -1.92 | 5.1 | 5.1 | 5.1 | 800 |
| 1777065780 | 5.2 | 0.05 | 0.97 | 5.2 | 5.2 | 5.2 | 408 |
| 1776979680 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1776893280 | 5.15 | 0.15 | 3.00 | 5.15 | 5.15 | 5.15 | 1100 |
| 1776806940 | 5 | -0.84 | -14.38 | 5 | 5 | 5 | 2700 |
| 1776720540 | 5.84 | 0.84 | 16.80 | 5.84 | 5.84 | 5.84 | 2000 |
| 1776460800 | 5 | -0.1 | -1.96 | 5.2 | 5.2 | 5 | 1300 |
| 1776374940 | 5.1 | 0 | 0.00 | 5.15 | 5.15 | 5.1 | 600 |
| 1776288360 | 5.1 | 0 | 0.00 | 5.2 | 5.2 | 5.1 | 1100 |
| 1776202140 | 5.1 | 0 | 0.00 | 5.83 | 5.83 | 5.1 | 1300 |
| 1776115740 | 5.1 | -0.39 | -7.10 | 5.2 | 5.2 | 5 | 6787 |
| 1775856000 | 5.49 | 0.29 | 5.58 | 5.0599999 | 5.5 | 5 | 6444 |
| 1775770140 | 5.2 | -0.15 | -2.80 | 5.25 | 5.25 | 5.2 | 750 |
| 1775683200 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1775596800 | 5.35 | -0.9 | -14.40 | 5.65 | 5.65 | 5 | 30400 |
| 1775510940 | 6.25 | 0.2 | 3.31 | 5.8 | 6.25 | 5.7 | 5387 |
| 1775164800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1775078400 | 6.05 | 0.45 | 8.04 | 6.11 | 6.11 | 6.05 | 263 |
| 1774992480 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1774906080 | 5.6 | -0.45 | -7.44 | 6.1 | 6.1 | 5 | 3350 |
| 1774646940 | 6.05 | 0.05 | 0.83 | 6.1 | 6.5 | 6.05 | 750 |
| 1774560480 | 6 | -0.05 | -0.83 | 5.71 | 6 | 5.51 | 640 |
| 1774473900 | 6.05 | 0 | 0.00 | 6.15 | 6.15 | 5.9 | 3000 |
| 1774387560 | 6.05 | 0 | 0.00 | 6.13 | 6.13 | 6.05 | 800 |
| 1774300800 | 6.05 | -0.06 | -0.98 | 6.5 | 6.5 | 6.05 | 2505 |
| 1774042140 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 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.
