Premium
Martinrea International Inc (PK) (MRETF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0412 | 0.79709023371 | 5.1688 | 5.21 | 5.11 | 3952 | 5.15370617 | CS |
| 4 | -0.73 | -12.2895622896 | 5.94 | 5.95 | 5.11 | 9752 | 5.43495619 | CS |
| 12 | -0.965 | -15.6275303644 | 6.175 | 6.415 | 5.11 | 11287 | 5.93457072 | CS |
| 26 | -2.8695 | -35.515811622 | 8.0795 | 8.42 | 5.11 | 10841 | 6.50161078 | CS |
| 52 | -3.4714 | -39.9866380998 | 8.6814 | 9.55 | 5.11 | 7925 | 6.87100374 | CS |
| 156 | -2.14 | -29.1156462585 | 7.35 | 11.3 | 5.11 | 6894 | 8.23839097 | CS |
| 260 | 0.1142 | 2.24106126614 | 5.0958 | 13.21 | 3.9781 | 5340 | 8.42616851 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 5.16 | 0.02 | 0.35 | 5.11 | 5.16 | 5.11 | 2500 |
| 1742246880 | 5.142 | 0 | 0.00 | 5.142 | 5.142 | 5.142 | 0 |
| 1741987680 | 5.142 | -0.03 | -0.52 | 5.136 | 5.142 | 5.11 | 5857 |
| 1741901340 | 5.1688 | 0 | 0.00 | 5.1688 | 5.1688 | 5.1688 | 0 |
| 1741814940 | 5.1688 | -0.05 | -0.98 | 5.1688 | 5.1688 | 5.1688 | 3500 |
| 1741728480 | 5.22 | -0.09 | -1.69 | 5.25 | 5.25 | 5.22 | 7100 |
| 1741641600 | 5.3099999 | -0.09 | -1.67 | 5.35 | 5.3755 | 5.3099999 | 8000 |
| 1741386000 | 5.4 | -0.19 | -3.40 | 5.34 | 5.49 | 5.29 | 31670 |
| 1741300140 | 5.59 | 0.12 | 2.19 | 5.49 | 5.62 | 5.49 | 29798 |
| 1741213440 | 5.47 | 0.15 | 2.82 | 5.34 | 5.5 | 5.312998 | 13247 |
| 1741126800 | 5.32 | -0.13 | -2.39 | 5.32 | 5.32 | 5.32 | 6625 |
| 1741040760 | 5.45 | -0.28 | -4.89 | 5.524 | 5.524 | 5.45 | 11634 |
| 1740781740 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1740695340 | 5.73 | -0.07 | -1.24 | 5.73 | 5.73 | 5.73 | 2473 |
| 1740608400 | 5.8019999 | 0 | 0.00 | 5.8019999 | 5.8019999 | 5.8019999 | 0 |
| 1740522000 | 5.8019999 | 0 | 0.00 | 5.8019999 | 5.8019999 | 5.8019999 | 0 |
| 1740435600 | 5.8019999 | 0 | 0.00 | 5.8019999 | 5.8019999 | 5.8019999 | 0 |
| 1740176400 | 5.8019999 | -0.09 | -1.49 | 5.95 | 5.95 | 5.8019999 | 2851 |
| 1740090360 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1740003960 | 5.89 | -0.07 | -1.11 | 5.94 | 5.94 | 5.89 | 1525 |
| 1739917740 | 5.956 | -0.04 | -0.73 | 5.956 | 5.956 | 5.956 | 3000 |
| 1739571720 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1739485320 | 6 | 0.05 | 0.77 | 6.048 | 6.048 | 6 | 3400 |
| 1739399340 | 5.954 | 0 | 0.00 | 5.954 | 5.954 | 5.954 | 0 |
| 1739312940 | 5.954 | 0.04 | 0.74 | 5.924 | 5.954 | 5.924 | 5000 |
| 1739226360 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1738967160 | 5.91 | -0.16 | -2.67 | 5.926 | 5.926 | 5.908 | 18700 |
| 1738880400 | 6.072 | 0.1 | 1.71 | 6.072 | 6.072 | 6.072 | 2000 |
| 1738794000 | 5.97 | 0.01 | 0.17 | 5.96 | 5.97 | 5.96 | 5010 |
| 1738708080 | 5.96 | 0.23 | 4.01 | 5.92 | 5.98 | 5.92 | 18188 |
| 1738621740 | 5.73 | -0.32 | -5.29 | 5.67 | 5.82 | 5.5 | 21417 |
| 1738362000 | 6.05 | -0.19 | -3.04 | 6.1375 | 6.22 | 6.046 | 15172 |
| 1738276080 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1738189680 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1738103280 | 6.24 | -0.09 | -1.38 | 6.24 | 6.24 | 6.24 | 501 |
| 1738016820 | 6.3275 | -0.03 | -0.51 | 6.3221 | 6.3275 | 6.3221 | 2356 |
| 1737757440 | 6.36 | 0 | 0.08 | 6.36 | 6.36 | 6.36 | 137 |
| 1737671220 | 6.355 | 0.01 | 0.16 | 6.355 | 6.355 | 6.355 | 550 |
| 1737584640 | 6.345 | -0.07 | -1.09 | 6.3425 | 6.345 | 6.3425 | 3200 |
| 1737498480 | 6.415 | 0 | 0.00 | 6.415 | 6.415 | 6.415 | 0 |
| 1737152880 | 6.415 | 0.15 | 2.38 | 6.415 | 6.415 | 6.415 | 300 |
| 1737066420 | 6.266 | 0.43 | 7.29 | 6.266 | 6.266 | 6.266 | 2000 |
| 1736979600 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1736893200 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1736806800 | 5.84 | 0.02 | 0.34 | 5.84 | 5.84 | 5.84 | 120 |
| 1736547720 | 5.82 | -0.24 | -3.96 | 5.84 | 5.84 | 5.82 | 1764 |
| 1736375340 | 6.0599999 | -0.17 | -2.73 | 6.0599999 | 6.1 | 6.0599999 | 10539 |
| 1736288940 | 6.23 | -0.14 | -2.20 | 6.23 | 6.23 | 6.23 | 152700 |
| 1736202360 | 6.37 | 0.15 | 2.41 | 6.37 | 6.37 | 6.37 | 495 |
| 1735943100 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1735856700 | 6.22 | -0.05 | -0.80 | 6.178 | 6.22 | 6.178 | 10500 |
| 1735683960 | 6.2699999 | 0.04 | 0.64 | 6.244 | 6.28 | 6.244 | 10092 |
| 1735597740 | 6.23 | -0.05 | -0.80 | 6.25 | 6.25 | 6.23 | 4000 |
| 1735338000 | 6.28 | 0.11 | 1.70 | 6.29 | 6.29 | 6.26 | 21797 |
| 1735252020 | 6.175 | -0.05 | -0.72 | 6.175 | 6.175 | 6.175 | 474 |
| 1735078800 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1734992400 | 6.22 | -0.07 | -1.11 | 5.91 | 6.22 | 5.91 | 856 |
| 1734733200 | 6.29 | 0.16 | 2.59 | 6.2 | 6.3 | 6.2 | 3588 |
| 1734646800 | 6.131 | -0.12 | -1.90 | 6.1 | 6.131 | 6.1 | 2700 |
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
