Premium
Metal Energy Corporation (QB) (MEEEF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0284 | 0.0284 | 0.0284 | 662 | 0.0284 | CS |
| 4 | -0.0007 | -2.40549828179 | 0.0291 | 0.0302 | 0.0284 | 2037 | 0.02978907 | CS |
| 12 | -0.0376 | -56.9696969697 | 0.066 | 0.066 | 0.0284 | 1653 | 0.03252734 | CS |
| 26 | 0.01375 | 93.8566552901 | 0.01465 | 0.066 | 0.0118 | 4483 | 0.01671257 | CS |
| 52 | -0.0096 | -25.2631578947 | 0.038 | 0.066 | 0.01115 | 24088 | 0.01860327 | CS |
| 156 | -0.0129 | -31.2348668281 | 0.0413 | 0.066 | 0.01115 | 23346 | 0.02865397 | CS |
| 260 | -0.0129 | -31.2348668281 | 0.0413 | 0.066 | 0.01115 | 23346 | 0.02865397 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1735251600 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1735078800 | 0.0284 | 0 | 0.00 | 0.0284 | 0.0284 | 0.0284 | 0 |
| 1734992400 | 0.0284 | -0.0018 | -5.96 | 0.0284 | 0.0284 | 0.0284 | 662 |
| 1734733200 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1734646800 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1734560400 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1734474000 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1734387600 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1734128400 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1734042000 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1733955600 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1733869200 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1733782800 | 0.0302 | 0.0011 | 3.78 | 0.0302 | 0.0302 | 0.0302 | 4250 |
| 1733523780 | 0.0291 | 0 | 0.00 | 0.0291 | 0.0291 | 0.0291 | 0 |
| 1733437380 | 0.0291 | 0 | 0.00 | 0.0291 | 0.0291 | 0.0291 | 0 |
| 1733350980 | 0.0291 | -0.0369 | -55.91 | 0.0291 | 0.0291 | 0.0291 | 1200 |
| 1733264760 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1733178360 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1732919160 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1732746360 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1732659960 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1732573560 | 0.066 | 0.0542 | 459.32 | 0.066 | 0.066 | 0.066 | 500 |
| 1732285800 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1732199400 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1732113000 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1732026600 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1731940200 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1731681000 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1731594600 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1731508200 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1731421800 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1731335400 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1731076200 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1730989800 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1730903400 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1730817000 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1730730600 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1730471400 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1730385000 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1730298600 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1730212200 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1730125800 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1729866600 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1729780200 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1729693800 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1729607400 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1729521000 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1729261800 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1729175400 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1729089000 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1729002600 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1728916200 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1728657000 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1728570600 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1728484200 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1728397800 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1728311400 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1728052200 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1727965800 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1727879400 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1727793000 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1727706600 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 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
