Premium
McDermott International Ltd (EM) (MCDIF)
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 | 2.125 | 9.65909090909 | 22 | 24.125 | 22 | 171683 | 23.94433899 | CS |
| 4 | -0.625 | -2.52525252525 | 24.75 | 25 | 6.3 | 253428 | 22.38479025 | CS |
| 12 | -1.725 | -6.67311411992 | 25.85 | 27.75 | 6.3 | 114799 | 23.20372848 | CS |
| 26 | 1.125 | 4.89130434783 | 23 | 28.75 | 6.3 | 65976 | 23.66245842 | CS |
| 52 | 16.125 | 201.5625 | 8 | 28.75 | 6.3 | 79165 | 18.78217282 | CS |
| 156 | 23.925 | 11962.5 | 0.2 | 28.75 | 0.08 | 267731 | 2.8418819 | CS |
| 260 | 23.63 | 4773.73737374 | 0.495 | 28.75 | 0.08 | 386710 | 1.45954634 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783545840 | 24.125 | 0.63 | 2.66 | 23.8 | 24.125 | 23.3 | 533644 |
| 1783459740 | 23.5 | 0.25 | 1.08 | 23 | 23.55 | 23 | 84428 |
| 1783373340 | 23.25 | 0.5 | 2.20 | 22.5 | 23.5 | 22.5 | 46221 |
| 1783027740 | 22.75 | 0.36 | 1.61 | 22 | 22.75 | 22 | 22440 |
| 1782941280 | 22.39 | 0.39 | 1.77 | 22.5 | 22.5 | 21.75 | 844557 |
| 1782854880 | 22 | 15.7 | 249.21 | 10.125 | 23.25 | 6.5 | 913404 |
| 1782768300 | 6.3 | -9.08 | -59.04 | 14.21 | 14.21 | 6.3 | 42743 |
| 1782509280 | 15.38 | -4.12 | -21.13 | 20.015 | 20.015 | 15.38 | 2740 |
| 1782422460 | 19.5 | -5.5 | -22.00 | 22.1 | 22.1 | 19.5 | 24100 |
| 1782336000 | 25 | 0.5 | 2.04 | 24.75 | 25 | 24.75 | 20000 |
| 1782250140 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1782163740 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1781818140 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1781731740 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1781645340 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1781558940 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1781299740 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1781213340 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1781126940 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1781040540 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1780954140 | 24.5 | 0 | 0.00 | 24.25 | 24.5 | 24.25 | 128000 |
| 1780694940 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1780608540 | 24.5 | -0.3 | -1.21 | 24.7 | 25.55 | 24.5 | 7000 |
| 1780522140 | 24.8 | -0.05 | -0.20 | 24.8 | 24.8 | 24.8 | 1021 |
| 1780435740 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1780349340 | 24.85 | -0.9 | -3.50 | 24.85 | 24.85 | 24.85 | 1000 |
| 1780090080 | 25.75 | 0.75 | 3.00 | 24.75 | 25.75 | 24.75 | 95400 |
| 1780003320 | 25 | -1 | -3.85 | 25.06 | 26 | 24.5 | 314044 |
| 1779917340 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1779830940 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 25 | 16087 |
| 1779484920 | 26.5 | -0.5 | -1.85 | 26.5 | 26.5 | 26.5 | 3200 |
| 1779398940 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1779312540 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1779226140 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1779139740 | 27 | -0.5 | -1.82 | 26.75 | 27 | 26.375 | 17232 |
| 1778880000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26 | 10354 |
| 1778794140 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1778707740 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1778621340 | 27.5 | 0.25 | 0.92 | 27 | 27.5 | 27 | 7000 |
| 1778534520 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1778275320 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1778188920 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1778102520 | 27.25 | 1.25 | 4.79 | 27.75 | 27.75 | 26.25 | 6480 |
| 1778016540 | 26.005 | 0 | 0.00 | 26.005 | 26.005 | 26.005 | 0 |
| 1777930140 | 26.005 | 0 | 0.02 | 27.25 | 27.5 | 26.005 | 5700 |
| 1777671000 | 26 | 0.05 | 0.19 | 26 | 26 | 25.85 | 18897 |
| 1777584540 | 25.95 | -0.05 | -0.19 | 26 | 26 | 25.85 | 83196 |
| 1777498200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1777411800 | 26 | 0 | 0.00 | 25 | 26 | 24.9 | 920 |
| 1777325400 | 26 | 0.2 | 0.78 | 24.75 | 26 | 24.75 | 4370 |
| 1777065780 | 25.8 | 0.55 | 2.18 | 25.8 | 25.8 | 25.8 | 400 |
| 1776979740 | 25.25 | 0.25 | 1.00 | 25 | 25.25 | 25 | 1504 |
| 1776893280 | 25 | -0.85 | -3.29 | 25.25 | 25.75 | 24.9 | 292682 |
| 1776806940 | 25.85 | 0 | 0.00 | 25.85 | 25.85 | 25.85 | 0 |
| 1776720540 | 25.85 | -0.15 | -0.58 | 25.85 | 25.85 | 25.5 | 10000 |
| 1776461160 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1776374760 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1776288360 | 26 | -0.15 | -0.57 | 26 | 26 | 25.5 | 4403 |
| 1776202140 | 26.15 | -0.6 | -2.24 | 26.5 | 26.5 | 26 | 11057 |
| 1776115740 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1775856540 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1775770140 | 26.75 | 0.75 | 2.88 | 24.55 | 26.75 | 24.55 | 200 |
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.
