Premium
Metaplanet Inc (QX) (MTPLF)
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 | -5.76 | -12.3870967742 | 46.5 | 48 | 39 | 12859 | 42.73298007 | CS |
| 4 | 11.74 | 40.4827586207 | 29 | 52.75 | 25.5 | 7008 | 40.07333251 | CS |
| 12 | 24.74 | 154.625 | 16 | 52.75 | 15.26 | 5074 | 31.47187823 | CS |
| 26 | 23.49 | 136.173913043 | 17.25 | 52.75 | 15.26 | 5499 | 30.01290611 | CS |
| 52 | 23.49 | 136.173913043 | 17.25 | 52.75 | 15.26 | 5499 | 30.01290611 | CS |
| 156 | 23.49 | 136.173913043 | 17.25 | 52.75 | 15.26 | 5499 | 30.01290611 | CS |
| 260 | 23.49 | 136.173913043 | 17.25 | 52.75 | 15.26 | 5499 | 30.01290611 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 40.74 | 0.72 | 1.79 | 41 | 41.5 | 40.24 | 18140 |
| 1739917740 | 40.025 | 0.52 | 1.30 | 40 | 43.59 | 39.57 | 7568 |
| 1739572020 | 39.51 | -3.63 | -8.41 | 42.5 | 42.5 | 39 | 11469 |
| 1739485320 | 43.14 | -1.86 | -4.13 | 42 | 46 | 41.7995 | 8596 |
| 1739398920 | 45 | -4.25 | -8.63 | 46.5 | 48 | 43 | 23802 |
| 1739312940 | 49.25 | 4.65 | 10.43 | 50.98 | 52.75 | 47.545 | 18868 |
| 1739226000 | 44.6 | 6.6 | 17.37 | 41.35 | 44.6 | 41.35 | 15765 |
| 1738967160 | 38 | 2 | 5.56 | 38 | 38 | 36 | 2569 |
| 1738880400 | 36 | 1 | 2.86 | 36.03 | 36.03 | 35.659 | 16731 |
| 1738794000 | 35 | 4 | 12.90 | 34 | 35 | 33.6102 | 2706 |
| 1738708080 | 31 | 1.66 | 5.66 | 33.61 | 34.02 | 31 | 1925 |
| 1738621740 | 29.3381 | -2.92 | -9.04 | 30.33 | 30.35 | 27 | 2665 |
| 1738362000 | 32.255 | 2.94 | 10.01 | 30.2972 | 33 | 30.2972 | 1340 |
| 1738276080 | 29.32 | 0.82 | 2.88 | 29.3 | 29.32 | 29.3 | 569 |
| 1738189740 | 28.5 | 0.75 | 2.70 | 28.475 | 29 | 28.475 | 4121 |
| 1738103280 | 27.75 | 2.25 | 8.82 | 28 | 28 | 26.1 | 6227 |
| 1738016820 | 25.5 | -2.35 | -8.44 | 27 | 27 | 25.5 | 1195 |
| 1737757440 | 27.85 | 1.22 | 4.58 | 26.85 | 28.5 | 26.85 | 888 |
| 1737671220 | 26.63 | -1.26 | -4.52 | 27 | 28.02 | 26 | 3018 |
| 1737584640 | 27.89 | -3.81 | -12.02 | 29 | 29.85 | 27.86 | 3132 |
| 1737498540 | 31.7 | 2.71 | 9.35 | 30 | 31.82 | 28.41 | 5063 |
| 1737152880 | 28.99 | 5.24 | 22.06 | 27.38 | 29.82 | 27.38 | 2403 |
| 1737066420 | 23.75 | 1.14 | 5.03 | 22.61 | 23.75 | 22.25 | 1615 |
| 1736979720 | 22.6122 | -0.89 | -3.78 | 24.495 | 24.5 | 22.6122 | 695 |
| 1736893380 | 23.5 | 3.29 | 16.28 | 23.31 | 23.5 | 23.31 | 1887 |
| 1736806800 | 20.21 | -2.7 | -11.79 | 22.65 | 22.65 | 20.21 | 1489 |
| 1736547720 | 22.91 | 0.33 | 1.48 | 20.66 | 23.036 | 20.66 | 9590 |
| 1736375340 | 22.5751 | -1.25 | -5.26 | 22.5751 | 22.5751 | 22.5751 | 432 |
| 1736288940 | 23.8292 | 0.59 | 2.54 | 26.53 | 26.53 | 23.8292 | 3796 |
| 1736202360 | 23.24 | 0.54 | 2.38 | 22.7 | 25.51 | 22.7 | 17358 |
| 1735942980 | 22.7 | 0.33 | 1.48 | 22.37 | 23 | 22.37 | 6628 |
| 1735856700 | 22.37 | -0.63 | -2.74 | 22.75 | 22.75 | 21 | 4713 |
| 1735683960 | 23 | -0.25 | -1.08 | 22.5 | 23 | 22.4 | 1685 |
| 1735597740 | 23.25 | 0.5 | 2.20 | 22.5 | 23.25 | 22.28 | 1349 |
| 1735338000 | 22.75 | 0 | 0.00 | 22 | 23 | 22 | 8037 |
| 1735252020 | 22.75 | 1.45 | 6.81 | 22 | 23 | 22 | 2323 |
| 1735078200 | 21.3 | -2.7 | -11.25 | 22.02 | 22.91 | 21 | 8667 |
| 1734992400 | 24 | 0.75 | 3.23 | 23.25 | 25.5 | 22.25 | 13037 |
| 1734733200 | 23.25 | -0.44 | -1.86 | 24.8 | 24.8 | 22.5 | 11509 |
| 1734646800 | 23.69 | -2.62 | -9.96 | 27 | 27 | 23.69 | 14253 |
| 1734560940 | 26.31 | 0 | 0.00 | 26.32 | 26.32 | 24 | 1388 |
| 1734474540 | 26.31 | 0 | 0.00 | 26.31 | 26.31 | 26.31 | 0 |
| 1734388140 | 26.31 | 4.36 | 19.86 | 26.3 | 26.5 | 26.3 | 2079 |
| 1734128940 | 21.95 | -0.05 | -0.23 | 24.01 | 24.01 | 21.8 | 2423 |
| 1734042480 | 22 | 2.45 | 12.53 | 21.95 | 22 | 21.95 | 1501 |
| 1733955900 | 19.55 | 2.1 | 12.03 | 19.75 | 19.75 | 19.55 | 1041 |
| 1733869200 | 17.45 | -1.55 | -8.16 | 17.8 | 17.8 | 17.45 | 1445 |
| 1733782800 | 19 | 0.45 | 2.43 | 19 | 19 | 18.45 | 1550 |
| 1733523600 | 18.55 | -0.45 | -2.37 | 18.55 | 18.55 | 18.55 | 568 |
| 1733437500 | 19 | 3.45 | 22.19 | 19 | 19 | 19 | 537 |
| 1733350980 | 15.55 | -0.95 | -5.76 | 16 | 16 | 15.55 | 1666 |
| 1733264700 | 16.5 | 0.14 | 0.86 | 16 | 16.5 | 16 | 328 |
| 1733178180 | 16.36 | 0.36 | 2.25 | 16.36 | 16.36 | 16.36 | 4279 |
| 1732918200 | 16 | 0.74 | 4.85 | 15.5 | 16 | 15.5 | 201 |
| 1732746540 | 15.26 | -0.74 | -4.63 | 16 | 16 | 15.26 | 241 |
| 1732659960 | 16 | 0 | 0.00 | 16 | 16 | 16 | 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
