Premium
MTR Corporation Ltd (PK) (MTCPY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.633579725449 | 9.47 | 9.47 | 9.175 | 738 | 9.27678104 | DR |
| 4 | -0.02 | -0.212089077413 | 9.43 | 9.8 | 9.1696 | 427 | 9.34960169 | DR |
| 12 | -1.01 | -9.69289827255 | 10.42 | 10.65 | 9.1696 | 657 | 9.85973503 | DR |
| 26 | -0.6368 | -6.33833658478 | 10.0468 | 11.9675 | 9.1696 | 898 | 10.63484233 | DR |
| 52 | -0.71 | -7.01581027668 | 10.12 | 11.9675 | 9.1696 | 1100 | 10.42118591 | DR |
| 156 | -6.69 | -41.5527950311 | 16.1 | 16.79 | 9.1696 | 1037 | 13.31075846 | DR |
| 260 | -7.69 | -44.9707602339 | 17.1 | 17.5 | 9.1696 | 853 | 13.89718724 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739226000 | 9.41 | 0.23 | 2.56 | 9.4149999 | 9.4149999 | 9.41 | 761 |
| 1738967160 | 9.175 | -0.3 | -3.12 | 9.19 | 9.19 | 9.175 | 1296 |
| 1738880880 | 9.47 | 0 | 0.00 | 9.47 | 9.47 | 9.47 | 0 |
| 1738794480 | 9.47 | 0 | 0.00 | 9.47 | 9.47 | 9.47 | 0 |
| 1738708080 | 9.47 | -0.33 | -3.37 | 9.47 | 9.47 | 9.47 | 158 |
| 1738621680 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1738362480 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1738276080 | 9.8 | 0.55 | 5.95 | 9.8 | 9.8 | 9.8 | 132 |
| 1738189680 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1738103280 | 9.25 | -0.51 | -5.23 | 9.25 | 9.25 | 9.25 | 470 |
| 1738016640 | 9.76 | 0 | 0.00 | 9.76 | 9.76 | 9.76 | 0 |
| 1737757440 | 9.76 | 0.59 | 6.44 | 9.43 | 9.76 | 9.43 | 383 |
| 1737671220 | 9.1696 | -0.23 | -2.40 | 9.1696 | 9.1696 | 9.1696 | 328 |
| 1737584640 | 9.395 | -0.05 | -0.48 | 9.395 | 9.395 | 9.395 | 308 |
| 1737498480 | 9.44 | 0 | 0.00 | 9.44 | 9.44 | 9.44 | 0 |
| 1737152880 | 9.44 | 0.01 | 0.11 | 9.44 | 9.44 | 9.44 | 156 |
| 1737066120 | 9.43 | 0 | 0.00 | 9.43 | 9.43 | 9.43 | 0 |
| 1736979720 | 9.43 | 0.06 | 0.64 | 9.43 | 9.43 | 9.43 | 279 |
| 1736893200 | 9.3699999 | 0 | 0.00 | 9.3699999 | 9.3699999 | 9.3699999 | 0 |
| 1736806800 | 9.3699999 | -0.24 | -2.50 | 9.3699999 | 9.3699999 | 9.3699999 | 216 |
| 1736547720 | 9.61 | 0.11 | 1.16 | 9.615 | 9.615 | 9.61 | 1496 |
| 1736375340 | 9.5 | -0.85 | -8.21 | 9.5 | 9.5 | 9.5 | 131 |
| 1736288940 | 10.35 | 0.35 | 3.50 | 10.35 | 10.35 | 10.35 | 216 |
| 1736202360 | 10 | -0.65 | -6.06 | 10 | 10 | 10 | 108 |
| 1735943340 | 10.645 | 0 | 0.00 | 10.645 | 10.645 | 10.645 | 0 |
| 1735856940 | 10.645 | 0 | 0.00 | 10.645 | 10.645 | 10.645 | 0 |
| 1735684140 | 10.645 | 0 | 0.00 | 10.645 | 10.645 | 10.645 | 0 |
| 1735597740 | 10.645 | 0 | 0.00 | 10.645 | 10.645 | 10.645 | 0 |
| 1735338540 | 10.645 | 0 | 0.00 | 10.645 | 10.645 | 10.645 | 0 |
| 1735252140 | 10.645 | 0 | 0.00 | 10.645 | 10.645 | 10.645 | 0 |
| 1735079340 | 10.645 | 0 | 0.00 | 10.645 | 10.645 | 10.645 | 0 |
| 1734992940 | 10.645 | 0 | 0.00 | 10.645 | 10.645 | 10.645 | 0 |
| 1734733740 | 10.645 | 0 | 0.00 | 10.645 | 10.645 | 10.645 | 0 |
| 1734647340 | 10.645 | 0 | 0.00 | 10.645 | 10.645 | 10.645 | 0 |
| 1734560940 | 10.645 | 0 | 0.00 | 10.645 | 10.645 | 10.645 | 0 |
| 1734474540 | 10.645 | 0 | 0.00 | 10.645 | 10.645 | 10.645 | 0 |
| 1734388140 | 10.645 | -0.01 | -0.05 | 10.645 | 10.645 | 10.645 | 704 |
| 1734128400 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1734042000 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1733955600 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1733869200 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1733782800 | 10.65 | 0.45 | 4.41 | 10.65 | 10.65 | 10.65 | 349 |
| 1733524140 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1733437740 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1733351340 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1733264940 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1733178540 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1732919340 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1732746540 | 10.2 | 0.1 | 0.99 | 10.2 | 10.2 | 10.2 | 988 |
| 1732660140 | 10.1 | -0.16 | -1.51 | 10.1 | 10.1 | 10.1 | 307 |
| 1732573560 | 10.255 | 0.61 | 6.27 | 10.255 | 10.255 | 10.255 | 3944 |
| 1732314300 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1732227900 | 9.65 | -0.77 | -7.39 | 9.65 | 9.65 | 9.65 | 1535 |
| 1732141200 | 10.42 | 0 | 0.00 | 10.42 | 10.42 | 10.42 | 0 |
| 1732054800 | 10.42 | -0.2 | -1.88 | 10.42 | 10.42 | 10.42 | 194 |
| 1731968880 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 0 |
| 1731709680 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 0 |
| 1731623280 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 0 |
| 1731536880 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 0 |
| 1731450480 | 10.62 | 0.75 | 7.60 | 10.62 | 10.62 | 10.62 | 327 |
| 1731363600 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 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
