Premium
Metropolitan Bank and Trust (PK) (MTPOF)
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 | 0.06 | 5.26315789474 | 1.14 | 1.24 | 1.01 | 1941 | 1.21451221 | CS |
| 4 | 0.1 | 9.09090909091 | 1.1 | 1.24 | 0.92 | 3455 | 1.10424804 | CS |
| 12 | 0.206 | 20.7243460765 | 0.994 | 1.366 | 0.9 | 3416 | 1.1354306 | CS |
| 26 | 0.035 | 3.00429184549 | 1.165 | 1.454 | 0.9 | 5405 | 1.20007466 | CS |
| 52 | -0.172 | -12.5364431487 | 1.372 | 1.53072 | 0.7567 | 4763 | 1.19707978 | CS |
| 156 | 0.25 | 26.3157894737 | 0.95 | 1.79 | 0.7567 | 8437 | 1.07384164 | CS |
| 260 | 0.4 | 50 | 0.8 | 1.79 | 0.7567 | 8688 | 1.0579876 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781818140 | 1.2 | 0 | 0.00 | 1.05 | 1.2 | 1.05 | 2841 |
| 1781731740 | 1.2 | 0.01 | 0.84 | 1.2 | 1.2 | 1.2 | 342 |
| 1781645340 | 1.19 | -0.05 | -4.03 | 1.01 | 1.19 | 1.01 | 1809 |
| 1781558940 | 1.24 | 0.07 | 5.98 | 1.06 | 1.24 | 1.03 | 6023 |
| 1781299740 | 1.17 | 0.03 | 2.63 | 1.17 | 1.17 | 1.17 | 334 |
| 1781213220 | 1.1399999 | 0.04 | 3.64 | 1.1399999 | 1.1399999 | 1.1399999 | 1199 |
| 1781126940 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 763 |
| 1781040540 | 1.1 | 0.05 | 4.76 | 1.025 | 1.125 | 1.025 | 1735 |
| 1780954140 | 1.05 | -0.06 | -5.75 | 0.99 | 1.11 | 0.99 | 26694 |
| 1780694940 | 1.114 | -0.02 | -1.42 | 1.125 | 1.125 | 1.006 | 1527 |
| 1780608540 | 1.1299999 | 0.11 | 10.78 | 0.92 | 1.1299999 | 0.92 | 2605 |
| 1780522140 | 1.02 | -0.12 | -10.53 | 1.02 | 1.02 | 1.02 | 1777 |
| 1780435740 | 1.1399999 | 0 | 0.00 | 0.96 | 1.1399999 | 0.96 | 2003 |
| 1780349340 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1399999 | 0.96 | 2014 |
| 1780090080 | 1.15 | 0.01 | 0.88 | 0.99 | 1.15 | 0.96 | 2251 |
| 1780003320 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 1485 |
| 1779917340 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1399999 | 1.1399999 | 458 |
| 1779830940 | 1.15 | 0.08 | 6.98 | 1.08 | 1.15 | 1.075 | 6498 |
| 1779484920 | 1.075 | -0.03 | -2.27 | 1 | 1.15 | 1 | 5248 |
| 1779398880 | 1.1 | 0.18 | 19.57 | 1.1 | 1.1 | 1.1 | 886 |
| 1779312300 | 0.92 | -0.04 | -4.17 | 1.1299999 | 1.1299999 | 0.92 | 1388 |
| 1779225660 | 0.96 | -0.18 | -15.79 | 0.96 | 0.96 | 0.96 | 1249 |
| 1779139740 | 1.1399999 | -0.01 | -0.87 | 0.96 | 1.1399999 | 0.96 | 9126 |
| 1778880000 | 1.15 | 0.01 | 0.88 | 1.15 | 1.15 | 1 | 4804 |
| 1778793900 | 1.1399999 | -0.06 | -5.00 | 1.1399999 | 1.1399999 | 1.1399999 | 1099 |
| 1778707380 | 1.2 | 0.1 | 9.09 | 1.2 | 1.2 | 1.125 | 5567 |
| 1778621340 | 1.1 | -0.05 | -4.35 | 1.1 | 1.1 | 1.1 | 356 |
| 1778534940 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 1939 |
| 1778275200 | 1.15 | -0.04 | -3.36 | 1.08 | 1.15 | 1 | 2321 |
| 1778188800 | 1.19 | 0.05 | 4.20 | 1.182 | 1.23 | 1.15 | 2898 |
| 1778102520 | 1.1419999 | 0.18 | 18.96 | 1.065 | 1.1419999 | 1.065 | 23250 |
| 1778016000 | 0.96 | -0.1181 | -10.95 | 0.96 | 1.1399999 | 0.96 | 1875 |
| 1777930140 | 1.0781 | -0.11 | -9.40 | 1.19 | 1.19 | 1.01 | 3600 |
| 1777671000 | 1.19 | 0 | 0.00 | 1.01 | 1.19 | 1.01 | 1102 |
| 1777584540 | 1.19 | 0 | 0.00 | 1.01 | 1.19 | 1.01 | 1237 |
| 1777498140 | 1.19 | 0.04 | 3.48 | 1.19 | 1.19 | 1.1 | 3717 |
| 1777411800 | 1.15 | 0.02 | 1.94 | 1 | 1.15 | 1 | 3021 |
| 1777325400 | 1.1281 | -0.07 | -5.99 | 1.028 | 1.1281 | 1.028 | 1776 |
| 1777065780 | 1.2 | 0.09 | 7.87 | 1.05 | 1.2 | 1.05 | 2855 |
| 1776979740 | 1.1125 | -0.13 | -10.28 | 1.2 | 1.2 | 1.05 | 5243 |
| 1776893280 | 1.24 | 0 | 0.00 | 1.06 | 1.24 | 1.06 | 2282 |
| 1776806940 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.145 | 3350 |
| 1776720540 | 1.24 | 0.04 | 3.33 | 1.24 | 1.24 | 1.15 | 1778 |
| 1776460800 | 1.2 | 0.05 | 4.35 | 1.2 | 1.2 | 1.2 | 1274 |
| 1776374940 | 1.15 | -0.04 | -3.36 | 1.06 | 1.24 | 1.03 | 2659 |
| 1776288360 | 1.19 | -0.04 | -3.25 | 1.01 | 1.19 | 0.965 | 11251 |
| 1776202140 | 1.23 | 0.03 | 2.50 | 1.12 | 1.23 | 1.12 | 3664 |
| 1776115740 | 1.2 | 0.08 | 6.67 | 1.05 | 1.2 | 1.05 | 3818 |
| 1775856000 | 1.125 | -0.03 | -2.17 | 1.125 | 1.125 | 1.125 | 2555 |
| 1775770140 | 1.15 | 0.09 | 8.49 | 1.15 | 1.15 | 1.075 | 5317 |
| 1775683500 | 1.06 | -0.05 | -4.50 | 1.06 | 1.24 | 1.06 | 1464 |
| 1775596800 | 1.11 | 0.07 | 6.22 | 0.99 | 1.11 | 0.99 | 1042 |
| 1775510940 | 1.045 | -0.01 | -0.48 | 0.99 | 1.045 | 0.99 | 2212 |
| 1775164920 | 1.05 | -0.1 | -8.70 | 0.96 | 1.1399999 | 0.9 | 4010 |
| 1775078400 | 1.15 | 0 | 0.00 | 1 | 1.15 | 1 | 1111 |
| 1774992540 | 1.15 | 0.19 | 19.79 | 1 | 1.15 | 1 | 1183 |
| 1774906080 | 0.96 | -0.406 | -29.72 | 0.96 | 0.96 | 0.96 | 140 |
| 1774646880 | 1.366 | 0 | 0.00 | 1.366 | 1.366 | 1.366 | 0 |
| 1774560480 | 1.366 | 0.11 | 8.41 | 0.994 | 1.366 | 0.994 | 1542 |
| 1774473900 | 1.26 | 0.06 | 5.35 | 1.3 | 1.3859999 | 1.118 | 74986 |
| 1774387560 | 1.196 | 0.03 | 2.93 | 1.188 | 1.196 | 1.188 | 1701 |
| 1774300800 | 1.162 | 0.02 | 1.50 | 0.982 | 1.162 | 0.982 | 151977 |
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.
