Premium
Mty Food Group Inc (PK) (MTYFF)
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 | 0.5406 | 2.04269790289 | 26.465 | 27.3 | 25.9 | 5928 | 26.97916498 | CS |
| 4 | -1.8944 | -6.55501730104 | 28.9 | 29.29 | 14.13 | 10013 | 27.04091725 | CS |
| 12 | -0.3944 | -1.43941605839 | 27.4 | 30.072 | 14.13 | 8799 | 27.92421682 | CS |
| 26 | -1.9084 | -6.60026284845 | 28.914 | 32.95 | 14.13 | 7680 | 28.95544809 | CS |
| 52 | -5.121217 | -15.9406299105 | 32.126817 | 33.54 | 14.13 | 6029 | 28.40663055 | CS |
| 156 | -20.7344 | -43.4319229158 | 47.74 | 51.08 | 14.13 | 4274 | 30.68979512 | CS |
| 260 | -23.1244 | -46.1288649511 | 50.13 | 56.55 | 14.13 | 2967 | 32.60690754 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783459740 | 27.07 | 0.72 | 2.73 | 26.945 | 27.3 | 26.92 | 16063 |
| 1783373340 | 26.35 | 0.37 | 1.42 | 26.4 | 26.4 | 26.35 | 704 |
| 1783027680 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 0 |
| 1782941280 | 25.98 | -0.82 | -3.06 | 26.465 | 26.465 | 25.9 | 1017 |
| 1782854880 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1782768480 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1782509280 | 26.8 | 0.05 | 0.18 | 26.79 | 26.86 | 26.76 | 18992 |
| 1782422460 | 26.7526 | 0.09 | 0.34 | 26.7861 | 26.7861 | 26.7526 | 4859 |
| 1782336000 | 26.6614 | 0.55 | 2.09 | 26.5219 | 26.662 | 26.3632 | 16543 |
| 1782250140 | 26.1153 | 0.39 | 1.50 | 26 | 26.1177 | 25.7945 | 28517 |
| 1782163500 | 25.73 | -2.54 | -8.98 | 26.89 | 26.89 | 14.13 | 12186 |
| 1781818140 | 28.27 | 0 | 0.00 | 28.27 | 28.27 | 28.27 | 0 |
| 1781731740 | 28.27 | -0.67 | -2.32 | 28.53 | 28.53 | 28.27 | 3535 |
| 1781645340 | 28.94 | 0 | 0.00 | 28.94 | 28.94 | 28.94 | 0 |
| 1781558940 | 28.94 | 0 | 0.00 | 28.94 | 28.94 | 28.94 | 10144 |
| 1781299740 | 28.94 | -0.35 | -1.19 | 29.01 | 29.01 | 28.94 | 4774 |
| 1781213220 | 29.29 | 0.66 | 2.31 | 29.29 | 29.29 | 29.29 | 4025 |
| 1781126940 | 28.629 | 0.02 | 0.08 | 28.9 | 28.9 | 28.629 | 8813 |
| 1781040540 | 28.605 | 0.56 | 1.98 | 28.605 | 28.605 | 28.605 | 6920 |
| 1780954140 | 28.05 | 0.04 | 0.14 | 28.05 | 28.05 | 28.05 | 1531 |
| 1780694940 | 28.01 | 0 | 0.00 | 28.01 | 28.01 | 28.01 | 0 |
| 1780608540 | 28.01 | 0 | 0.00 | 28.01 | 28.01 | 28.01 | 0 |
| 1780522140 | 28.01 | 0 | 0.00 | 28.01 | 28.01 | 28.01 | 0 |
| 1780435740 | 28.01 | -0.46 | -1.61 | 28.04 | 28.04 | 27.92 | 4405 |
| 1780349280 | 28.468 | 0 | 0.00 | 28.468 | 28.468 | 28.468 | 0 |
| 1780090080 | 28.468 | 0.03 | 0.11 | 28.598 | 28.598 | 28.468 | 9056 |
| 1780003320 | 28.436 | -0.16 | -0.57 | 28.436 | 28.436 | 28.436 | 3000 |
| 1779917340 | 28.6 | 0.75 | 2.68 | 28.6 | 28.6 | 28.6 | 8664 |
| 1779830940 | 27.8542 | -0.01 | -0.04 | 28.1 | 28.1 | 27.79 | 3617 |
| 1779484920 | 27.864 | 0.32 | 1.18 | 27.864 | 27.864 | 27.864 | 1137 |
| 1779398880 | 27.54 | -0.02 | -0.07 | 27.4165 | 27.54 | 27.4165 | 4276 |
| 1779312300 | 27.56 | 0.39 | 1.44 | 27.1 | 27.65 | 27.1 | 4180 |
| 1779225660 | 27.17 | -0.4 | -1.45 | 27.57 | 27.57 | 27.17 | 1319 |
| 1779139200 | 27.57 | 0 | 0.00 | 27.57 | 27.57 | 27.57 | 0 |
| 1778880000 | 27.57 | -0.33 | -1.18 | 27.603 | 27.69 | 27.57 | 6296 |
| 1778793900 | 27.9 | 0.09 | 0.32 | 27.592 | 27.9 | 27.592 | 1388 |
| 1778707380 | 27.81 | -0.22 | -0.78 | 27.81 | 27.81 | 27.81 | 2945 |
| 1778621340 | 28.03 | 0 | 0.00 | 28.03 | 28.03 | 28.03 | 0 |
| 1778534940 | 28.03 | -0.49 | -1.70 | 28.594 | 28.594 | 28.03 | 3142 |
| 1778275200 | 28.515 | -0.17 | -0.58 | 28.62 | 28.62 | 28.515 | 2796 |
| 1778188800 | 28.68 | -0.51 | -1.74 | 28.85 | 28.934 | 28.68 | 2764 |
| 1778102520 | 29.188 | -0.71 | -2.38 | 29.188 | 29.188 | 29.188 | 7851 |
| 1778016000 | 29.9 | -0.03 | -0.11 | 29.9 | 29.9 | 29.9 | 4346 |
| 1777930200 | 29.9322 | 0 | 0.00 | 29.9322 | 29.9322 | 29.9322 | 0 |
| 1777671000 | 29.9322 | -0.14 | -0.46 | 29.9322 | 29.9322 | 29.9322 | 782 |
| 1777584540 | 30.072 | 1.25 | 4.32 | 29.6 | 30.072 | 29.6 | 8225 |
| 1777498140 | 28.826 | -0.86 | -2.89 | 29.26 | 29.26 | 28.826 | 11632 |
| 1777411800 | 29.685 | 0 | 0.00 | 29.685 | 29.685 | 29.685 | 11464 |
| 1777325400 | 29.685 | 0.22 | 0.76 | 29.685 | 29.685 | 29.685 | 10215 |
| 1777065780 | 29.46 | -0.14 | -0.47 | 29.6514 | 29.6514 | 29.449784 | 4252 |
| 1776979740 | 29.6 | 0.17 | 0.59 | 29.6 | 29.6 | 29.6 | 5299 |
| 1776893340 | 29.4275 | 0 | 0.00 | 29.4275 | 29.4275 | 29.4275 | 0 |
| 1776806940 | 29.4275 | -0 | -0.01 | 29.541 | 29.541 | 29.4275 | 11536 |
| 1776720540 | 29.43 | 0.62 | 2.15 | 29.07 | 29.492 | 29.07 | 7575 |
| 1776460800 | 28.81 | 0.68 | 2.40 | 28.83 | 28.83 | 28.81 | 460 |
| 1776374940 | 28.134 | 0.5 | 1.82 | 28.134 | 28.134 | 28.134 | 1152 |
| 1776288360 | 27.63 | -0.12 | -0.43 | 27.4 | 27.8 | 27.4 | 104753 |
| 1776202140 | 27.75 | 0.31 | 1.13 | 27.75 | 27.75 | 27.75 | 5439 |
| 1776115740 | 27.44 | -0.59 | -2.11 | 27.065 | 27.52 | 27.065 | 8605 |
| 1775856000 | 28.0305 | -1.28 | -4.37 | 29.01 | 29.01 | 27.965 | 2400 |
| 1775770140 | 29.3125 | -0.14 | -0.46 | 29.2 | 29.3125 | 28.76 | 4552 |
| 1775683500 | 29.4475 | 0.35 | 1.21 | 29.4475 | 29.4475 | 29.4475 | 4879 |
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.
