Premium
MATTR Corporation (PK) (MTTRF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.388 | -4.51005463211 | 8.603 | 8.66 | 8.13 | 9641 | 8.35201792 | CS |
| 4 | -0.505 | -5.79128440367 | 8.72 | 9.01 | 8.13 | 8314 | 8.6074289 | CS |
| 12 | -0.975 | -10.6093579978 | 9.19 | 11.783859 | 8.13 | 36454 | 9.63192937 | CS |
| 26 | -4.445 | -35.1105845182 | 12.66 | 12.75 | 8.13 | 23892 | 9.84471246 | CS |
| 52 | -3.9817 | -32.6457156444 | 12.1967 | 13.39 | 8.13 | 18419 | 10.53254722 | CS |
| 156 | -3.545 | -30.1445578231 | 11.76 | 13.39 | 8.13 | 18270 | 10.55477701 | CS |
| 260 | -3.545 | -30.1445578231 | 11.76 | 13.39 | 8.13 | 18270 | 10.55477701 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738103280 | 8.35 | 0.11 | 1.33 | 8.36 | 8.36 | 8.34 | 6740 |
| 1738016820 | 8.24 | -0.25 | -2.94 | 8.39 | 8.4 | 8.13 | 21220 |
| 1737757440 | 8.49 | 0.1 | 1.19 | 8.5 | 8.5 | 8.49 | 10723 |
| 1737671220 | 8.39 | -0.27 | -3.12 | 8.6199999 | 8.6199999 | 8.39 | 7485 |
| 1737584640 | 8.66 | -0.31 | -3.46 | 8.603 | 8.66 | 8.602 | 2035 |
| 1737498540 | 8.97 | 0.13 | 1.47 | 9 | 9 | 8.97 | 1998 |
| 1737152880 | 8.84 | -0.1 | -1.12 | 8.9 | 8.998 | 8.8 | 10256 |
| 1737066420 | 8.94 | -0.07 | -0.78 | 8.94 | 8.94 | 8.94 | 6206 |
| 1736979720 | 9.01 | 0.26 | 2.99 | 8.7899999 | 9.01 | 8.7899999 | 8861 |
| 1736893380 | 8.748 | 0.16 | 1.84 | 8.748 | 8.748 | 8.748 | 1123 |
| 1736806800 | 8.59 | 0.19 | 2.26 | 8.51 | 8.59 | 8.46 | 5395 |
| 1736547720 | 8.4 | -0.22 | -2.52 | 8.5 | 8.5 | 8.39 | 5972 |
| 1736375340 | 8.617 | 0 | 0.00 | 8.617 | 8.617 | 8.617 | 0 |
| 1736288940 | 8.617 | -0.07 | -0.84 | 8.645 | 8.645 | 8.617 | 3458 |
| 1736202360 | 8.69 | -0.1 | -1.14 | 8.88 | 8.88 | 8.69 | 27835 |
| 1735942980 | 8.7899999 | 0.05 | 0.54 | 8.7899999 | 8.7899999 | 8.785 | 11792 |
| 1735856700 | 8.743 | -0.01 | -0.08 | 8.72 | 8.78 | 8.72 | 1928 |
| 1735683960 | 8.75 | 0.2 | 2.34 | 8.68 | 8.75 | 8.68 | 8140 |
| 1735597740 | 8.55 | -0.05 | -0.58 | 8.52 | 8.63 | 8.4605 | 16114 |
| 1735338000 | 8.6 | -0.05 | -0.58 | 8.6047 | 8.604943 | 8.46 | 57913 |
| 1735252020 | 8.65 | -0.05 | -0.52 | 8.5399999 | 8.65 | 8.5399999 | 14345 |
| 1735078200 | 8.695229 | 0.09 | 0.99 | 8.652142 | 8.695289 | 8.65 | 23526 |
| 1734992400 | 8.61 | -0.14 | -1.60 | 8.6754 | 8.67545 | 8.55 | 66809 |
| 1734733200 | 8.75 | -0.1 | -1.13 | 8.786 | 8.8 | 8.69 | 39673 |
| 1734646800 | 8.85 | 0.05 | 0.57 | 8.96 | 8.96 | 8.85 | 27403 |
| 1734560940 | 8.8 | -0.44 | -4.76 | 9.385 | 9.385 | 8.8 | 56979 |
| 1734474360 | 9.24 | -0.19 | -2.02 | 9.26 | 9.3 | 9.235 | 15078 |
| 1734388140 | 9.4305 | 0.12 | 1.29 | 9.4800039 | 9.481038 | 9.4 | 18253 |
| 1734128940 | 9.31 | -0.29 | -3.02 | 9.64 | 9.64 | 9.31 | 8659 |
| 1734042480 | 9.6 | -0.1 | -1.03 | 9.7131 | 9.713117 | 9.526 | 29865 |
| 1733955900 | 9.7 | 0.19 | 1.97 | 9.5513999 | 9.7605 | 9.55 | 56129 |
| 1733869200 | 9.5125 | 0.17 | 1.85 | 9.575 | 9.575 | 9.5125 | 5871 |
| 1733782800 | 9.34 | -0.44 | -4.50 | 9.647 | 9.647 | 9.34 | 122785 |
| 1733523600 | 9.78 | -0.15 | -1.51 | 9.84 | 9.86 | 9.78 | 55996 |
| 1733437500 | 9.93 | 0.21 | 2.16 | 9.9 | 9.94 | 9.9 | 30805 |
| 1733350980 | 9.72 | 0 | 0.04 | 9.8245 | 9.855 | 9.72 | 57589 |
| 1733264700 | 9.7165 | 0.4 | 4.24 | 9.16 | 9.7795 | 9.15 | 17942 |
| 1733178180 | 9.321 | 0.17 | 1.82 | 9.1199999 | 9.3299 | 9 | 17682 |
| 1732918200 | 9.154 | -0.03 | -0.28 | 9.18 | 9.18 | 9.1199999 | 38808 |
| 1732746540 | 9.18 | -0.08 | -0.86 | 9.285 | 9.285 | 9.18 | 22243 |
| 1732660140 | 9.26 | -0.17 | -1.80 | 9.42 | 9.42 | 9.255 | 18408 |
| 1732573560 | 9.43 | -0.2 | -2.08 | 9.684 | 9.684 | 9.43 | 45155 |
| 1732314000 | 9.63 | -0.11 | -1.13 | 9.7 | 9.830649 | 9.63 | 72854 |
| 1732227900 | 9.74 | 0.1 | 1.04 | 9.91 | 10.02 | 9.74 | 101401 |
| 1732141740 | 9.64 | 0.23 | 2.44 | 9.41 | 9.73 | 9.41 | 91990 |
| 1732054800 | 9.41 | 0.03 | 0.32 | 9.50482 | 9.505092 | 9.31 | 56012 |
| 1731968640 | 9.38 | -0.43 | -4.36 | 9.5225 | 9.5225 | 9.33 | 141851 |
| 1731709260 | 9.807544 | -0.5 | -4.85 | 9.868 | 9.972 | 9.72 | 46517 |
| 1731622800 | 10.307589 | -0.99 | -8.73 | 10.7 | 10.82 | 9.9608 | 242964 |
| 1731536760 | 11.294 | -0.37 | -3.15 | 10.91 | 11.464 | 10.91 | 7947 |
| 1731450480 | 11.6609 | 0.09 | 0.76 | 11.78 | 11.783859 | 11.48 | 51701 |
| 1731363600 | 11.573 | 0.52 | 4.73 | 11.5015 | 11.660595 | 11.4 | 104458 |
| 1731104400 | 11.05 | 1.62 | 17.20 | 10.7 | 11.58 | 10.5 | 33336 |
| 1731018540 | 9.428667 | 0.04 | 0.47 | 9.57 | 9.57 | 9.428667 | 2280 |
| 1730931600 | 9.385 | 0.28 | 3.08 | 9.19 | 9.404 | 9.1875 | 10014 |
| 1730845680 | 9.10477 | 0.11 | 1.28 | 9.0399999 | 9.10477 | 9.039908 | 7700 |
| 1730759160 | 8.99 | 0.24 | 2.74 | 8.8699999 | 8.99 | 8.8699999 | 12750 |
| 1730496420 | 8.75 | -0.03 | -0.34 | 8.78 | 8.78 | 8.75 | 925 |
| 1730409900 | 8.78 | 0 | 0.00 | 8.78 | 8.78 | 8.78 | 0 |
| 1730323500 | 8.78 | 0.05 | 0.57 | 8.98 | 8.98 | 8.78 | 15704 |
| 1730237280 | 8.73 | -0.09 | -1.02 | 8.8 | 8.8 | 8.71 | 29943 |
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
