Premium
Metro Bank Holdings PLC (PK) (MTRBF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 5.92592592593 | 1.35 | 1.43 | 1.141 | 1318 | 1.38102467 | CS |
| 4 | 0.35 | 32.4074074074 | 1.08 | 1.43 | 1.02 | 4757 | 1.16210865 | CS |
| 12 | 0.29 | 25.4385964912 | 1.14 | 1.43 | 1.01 | 9623 | 1.19820411 | CS |
| 26 | 0.74 | 107.246376812 | 0.69 | 1.43 | 0.69 | 22745 | 1.09627796 | CS |
| 52 | 0.985 | 221.348314607 | 0.445 | 1.43 | 0.3573 | 24064 | 0.75970718 | CS |
| 156 | 0.08 | 5.92592592593 | 1.35 | 1.43 | 0.2 | 23994 | 0.66683705 | CS |
| 260 | 0.08 | 5.92592592593 | 1.35 | 1.43 | 0.2 | 23994 | 0.66683705 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 1.43 | 0.03 | 2.14 | 1.3425 | 1.43 | 1.141 | 1895 |
| 1738880400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1738794000 | 1.4 | 0.05 | 3.70 | 1.18 | 1.4 | 1.18 | 1635 |
| 1738707600 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1738621200 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1738362000 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 1000 |
| 1738276140 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1738189740 | 1.35 | 0.2 | 16.88 | 1.2675 | 1.35 | 1.079 | 3582 |
| 1738103220 | 1.155 | 0 | 0.00 | 1.155 | 1.155 | 1.155 | 0 |
| 1738016820 | 1.155 | 0.08 | 6.94 | 1.02 | 1.29 | 1.02 | 2566 |
| 1737757200 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1737670800 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1737584400 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1737498000 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1737152400 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1737066000 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1736979600 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1736893200 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1736806800 | 1.08 | 0.03 | 2.86 | 1.08 | 1.08 | 1.08 | 15000 |
| 1736547960 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1736375160 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1736288760 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1736202360 | 1.05 | 0.04 | 3.96 | 1.05 | 1.05 | 1.05 | 15000 |
| 1735943160 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1735856760 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1735683960 | 1.01 | -0.16 | -13.30 | 1.3 | 1.3 | 1.01 | 4160 |
| 1735597740 | 1.165 | -0.19 | -13.70 | 1.165 | 1.165 | 1.165 | 4000 |
| 1735338420 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1735252020 | 1.35 | 0.15 | 12.50 | 1.03 | 1.35 | 1.03 | 15167 |
| 1735078200 | 1.2 | 0.1 | 9.29 | 1.2 | 1.2 | 1.2 | 4500 |
| 1734992400 | 1.098 | 0 | 0.00 | 1.098 | 1.098 | 1.098 | 0 |
| 1734733200 | 1.098 | 0 | 0.00 | 1.098 | 1.098 | 1.098 | 0 |
| 1734646800 | 1.098 | -0 | -0.18 | 1.098 | 1.098 | 1.098 | 4254 |
| 1734560760 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1734474360 | 1.1 | -0.1 | -8.33 | 1.15 | 1.15 | 1.1 | 29509 |
| 1734388140 | 1.2 | 0 | 0.00 | 1.1503 | 1.2 | 1.1503 | 9783 |
| 1734128880 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1734042480 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 700 |
| 1733955900 | 1.2 | 0.01 | 1.27 | 1.2 | 1.2 | 1.2 | 808 |
| 1733869200 | 1.185 | 0 | 0.00 | 1.185 | 1.185 | 1.185 | 0 |
| 1733782800 | 1.185 | -0.11 | -8.14 | 1.1 | 1.235 | 1.1 | 2879 |
| 1733523600 | 1.29 | 0.13 | 10.73 | 1.2375 | 1.29 | 1.075 | 26811 |
| 1733437500 | 1.165 | -0.11 | -8.63 | 1.11 | 1.165 | 1.057 | 6035 |
| 1733351340 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 0 |
| 1733264940 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 0 |
| 1733178540 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 0 |
| 1732919340 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 0 |
| 1732746540 | 1.275 | 0.13 | 11.16 | 1.3799999 | 1.3799999 | 1.174 | 21550 |
| 1732660140 | 1.147 | -0.12 | -9.69 | 1.3225 | 1.3225 | 1.147 | 930 |
| 1732573500 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1732314300 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1732227900 | 1.27 | 0.03 | 2.42 | 1.22 | 1.27 | 1.22 | 1000 |
| 1732141740 | 1.24 | 0.02 | 1.64 | 1.24 | 1.24 | 1.24 | 45000 |
| 1732054800 | 1.22 | 0.08 | 6.58 | 1.22 | 1.22 | 1.22 | 200 |
| 1731968640 | 1.1447 | 0.03 | 3.13 | 1.1399999 | 1.1447 | 1.1399999 | 14882 |
| 1731709200 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1731622800 | 1.11 | -0.07 | -5.53 | 1.1057999 | 1.11 | 0.9716 | 1100 |
| 1731536760 | 1.175 | 0.1 | 8.80 | 1.1399999 | 1.175 | 1.1399999 | 711006 |
| 1731450000 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1731363600 | 1.08 | 0.12 | 13.07 | 1 | 1.08 | 1 | 8276 |
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
