Premium
Mestek Inc New (PK) (MCCK)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -1 | -3.0303030303 | 33 | 35.75 | 32 | 315 | 32.60303451 | CS |
| 12 | 1.5 | 4.91803278689 | 30.5 | 35.75 | 30 | 486 | 31.9213002 | CS |
| 26 | 2 | 6.66666666667 | 30 | 35.75 | 28.4 | 1948 | 29.20052032 | CS |
| 52 | 8 | 33.3333333333 | 24 | 35.75 | 21.9 | 1511 | 28.27595517 | CS |
| 156 | -0.5 | -1.53846153846 | 32.5 | 35.75 | 18.81 | 1479 | 25.61988011 | CS |
| 260 | 1 | 3.22580645161 | 31 | 50 | 18.81 | 1283 | 27.19799224 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735252140 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1735079340 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1734992940 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1734733740 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1734647340 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1734560940 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1734474540 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1734388140 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1734128940 | 32 | -3.75 | -10.49 | 32 | 32 | 32 | 103 |
| 1734042480 | 35.75 | 3.75 | 11.72 | 35.75 | 35.75 | 35.75 | 125 |
| 1733955600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1733869200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1733782800 | 32 | 0 | 0.00 | 32 | 32 | 32 | 182 |
| 1733523900 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1733437500 | 32 | -0.5 | -1.54 | 32 | 32 | 32 | 410 |
| 1733350980 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 199 |
| 1733264700 | 32.5 | -0.5 | -1.52 | 32.5 | 32.5 | 32.5 | 1100 |
| 1733178180 | 33 | 0 | 0.00 | 33 | 33 | 33 | 200 |
| 1732918200 | 33 | -0.25 | -0.75 | 33 | 33 | 33 | 202 |
| 1732746000 | 33.25 | 0 | 0.00 | 33.25 | 33.25 | 33.25 | 0 |
| 1732659600 | 33.25 | 0 | 0.00 | 33.25 | 33.25 | 33.25 | 0 |
| 1732573200 | 33.25 | 0 | 0.00 | 33.25 | 33.25 | 33.25 | 0 |
| 1732314000 | 33.25 | -0.75 | -2.21 | 35 | 35 | 31.5 | 590 |
| 1732227900 | 34 | 0 | 0.00 | 34 | 34 | 34 | 197 |
| 1732141560 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1732055160 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1731968760 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1731709560 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1731623160 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1731536760 | 34 | -1 | -2.86 | 34 | 34 | 34 | 100 |
| 1731450000 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1731363600 | 35 | 1 | 2.94 | 35 | 35 | 35 | 250 |
| 1731104400 | 34 | 3 | 9.68 | 32.549999 | 34 | 32.549999 | 1300 |
| 1731018540 | 31 | 0.75 | 2.48 | 31 | 32 | 31 | 2425 |
| 1730931600 | 30.25 | 0.25 | 0.83 | 30.25 | 30.25 | 30.25 | 400 |
| 1730842080 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1730755680 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1730496480 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1730410080 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1730323680 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1730237280 | 30 | -1 | -3.23 | 30 | 30 | 30 | 400 |
| 1730150700 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1729891500 | 31 | 0.02 | 0.06 | 31 | 31 | 30.5 | 525 |
| 1729805160 | 30.98 | 0.98 | 3.27 | 30.98 | 30.98 | 30.98 | 675 |
| 1729718940 | 30 | -1 | -3.23 | 30 | 30 | 30 | 300 |
| 1729632000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1729545600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1729286400 | 31 | 0.02 | 0.06 | 31 | 31 | 31 | 200 |
| 1729200360 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1729113960 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1729027560 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1728941160 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1728681960 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1728595560 | 30.98 | 0.48 | 1.57 | 30.98 | 30.98 | 30.98 | 200 |
| 1728508980 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1728422580 | 30.5 | 0.75 | 2.52 | 30.5 | 30.5 | 30.5 | 600 |
| 1728336180 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1728076980 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1727990580 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1727904180 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1727817780 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1727731380 | 29.75 | -0.25 | -0.83 | 29.75 | 29.75 | 29.75 | 178 |
| 1727472600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 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
