Premium
Mty Food Group Inc (PK) (MTYFF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.38 | 3.98613518198 | 34.62 | 36 | 34.62 | 4892 | 35.64544154 | CS |
| 4 | 3.7196 | 11.522781626 | 32.2804 | 36 | 29.5114 | 3752 | 33.42587245 | CS |
| 12 | 1.4678 | 4.2505255964 | 34.5322 | 36 | 29.5114 | 3157 | 33.40308539 | CS |
| 26 | 3.5733 | 11.0196227183 | 32.4267 | 37.11 | 29.5114 | 2921 | 33.48248606 | CS |
| 52 | -6.9363 | -16.1548619699 | 42.9363 | 43.18 | 29.5114 | 3460 | 34.52843683 | CS |
| 156 | -9.4 | -20.704845815 | 45.4 | 54.2682 | 29.5114 | 1925 | 37.9189371 | CS |
| 260 | -8.11337 | -18.392088385 | 44.11337 | 56.55 | 11 | 2385 | 31.30252835 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276080 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1738189680 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1738103280 | 36 | 0.5 | 1.41 | 35.75 | 36 | 35.75 | 4269 |
| 1738016640 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1737757440 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 4908 |
| 1737671220 | 35.5 | 0.54 | 1.55 | 34.62 | 35.5 | 34.62 | 5499 |
| 1737584640 | 34.9575 | 1.19 | 3.52 | 34.83 | 34.9575 | 34.83 | 3862 |
| 1737498540 | 33.77 | 2.34 | 7.45 | 33.77 | 33.77 | 33.77 | 9350 |
| 1737152880 | 31.428 | 0.34 | 1.09 | 31.428 | 31.428 | 31.428 | 2206 |
| 1737066120 | 31.09 | 0 | 0.00 | 31.09 | 31.09 | 31.09 | 0 |
| 1736979720 | 31.09 | 1.58 | 5.35 | 31.09 | 31.09 | 31.09 | 6020 |
| 1736893380 | 29.5114 | -1.1 | -3.60 | 29.5114 | 29.5114 | 29.5114 | 1249 |
| 1736806800 | 30.615 | -1.12 | -3.52 | 30.65 | 30.65 | 30.615 | 841 |
| 1736548140 | 31.732 | 0 | 0.00 | 31.732 | 31.732 | 31.732 | 0 |
| 1736375340 | 31.732 | -0.68 | -2.09 | 31.86 | 31.86 | 31.732 | 1920 |
| 1736288940 | 32.409999 | 0.57 | 1.78 | 32.939999 | 32.939999 | 32.409999 | 2449 |
| 1736202180 | 31.8428 | 0 | 0.00 | 31.8428 | 31.8428 | 31.8428 | 0 |
| 1735942980 | 31.8428 | 0.1 | 0.33 | 31.8428 | 31.8428 | 31.8428 | 2089 |
| 1735856700 | 31.7383 | -1.11 | -3.38 | 32.2804 | 32.322 | 31.7383 | 4111 |
| 1735684020 | 32.85 | 0 | 0.00 | 32.85 | 32.85 | 32.85 | 0 |
| 1735597620 | 32.85 | 0 | 0.00 | 32.85 | 32.85 | 32.85 | 0 |
| 1735338420 | 32.85 | 0 | 0.00 | 32.85 | 32.85 | 32.85 | 0 |
| 1735252020 | 32.85 | 0.32 | 0.98 | 32.85 | 32.85 | 32.85 | 201 |
| 1735078200 | 32.53 | 0.26 | 0.81 | 32.5145 | 32.53 | 32.5145 | 1810 |
| 1734992400 | 32.27 | 0 | 0.00 | 32.27 | 32.27 | 32.27 | 0 |
| 1734733200 | 32.27 | 0 | 0.00 | 32.27 | 32.27 | 32.27 | 0 |
| 1734646800 | 32.27 | -0.11 | -0.34 | 32 | 32.38 | 31.865 | 4564 |
| 1734560940 | 32.38 | -0.86 | -2.59 | 33.4256 | 33.4256 | 32.38 | 6283 |
| 1734474360 | 33.2395 | -0.23 | -0.70 | 33.2395 | 33.2395 | 33.2395 | 275 |
| 1734388140 | 33.472656 | 0 | 0.00 | 33.472656 | 33.472656 | 33.472656 | 0 |
| 1734128940 | 33.472656 | -0.78 | -2.27 | 33.472656 | 33.472656 | 33.472656 | 1316 |
| 1734042000 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 0 |
| 1733955600 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 0 |
| 1733869200 | 34.25 | -0.3 | -0.87 | 34.25 | 34.25 | 34.25 | 1986 |
| 1733782800 | 34.55 | 0.41 | 1.21 | 34.55 | 34.55 | 34.55 | 3874 |
| 1733523780 | 34.138 | 0 | 0.00 | 34.138 | 34.138 | 34.138 | 0 |
| 1733437380 | 34.138 | 0 | 0.00 | 34.138 | 34.138 | 34.138 | 0 |
| 1733350980 | 34.138 | -0.03 | -0.09 | 34.06 | 34.138 | 34.02 | 5258 |
| 1733264700 | 34.17 | -0.18 | -0.52 | 34.17 | 34.17 | 34.17 | 1496 |
| 1733178180 | 34.35 | 0.95 | 2.84 | 34.3157 | 34.35 | 34.3157 | 1910 |
| 1732919340 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1732746540 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1732660140 | 33.4 | 0.29 | 0.88 | 33.4 | 33.4 | 33.4 | 2102 |
| 1732573200 | 33.11 | 0 | 0.00 | 33.11 | 33.11 | 33.11 | 0 |
| 1732314000 | 33.11 | 1.34 | 4.21 | 32.84 | 33.11 | 32.84 | 6248 |
| 1732228140 | 31.773 | 0 | 0.00 | 31.773 | 31.773 | 31.773 | 0 |
| 1732141740 | 31.773 | -0.71 | -2.18 | 31.7025 | 31.82 | 31.7025 | 3214 |
| 1732054800 | 32.479999 | -0.59 | -1.80 | 32.479999 | 32.479999 | 32.479999 | 461 |
| 1731968640 | 33.0745 | 0.32 | 0.99 | 33.0745 | 33.0745 | 33.0745 | 496 |
| 1731709260 | 32.75 | -0.75 | -2.24 | 32.75 | 32.75 | 32.75 | 3386 |
| 1731622800 | 33.5 | -0.47 | -1.37 | 33.3185 | 33.5 | 33.3185 | 688 |
| 1731536400 | 33.965 | 0 | 0.00 | 33.965 | 33.965 | 33.965 | 0 |
| 1731450000 | 33.965 | 0 | 0.00 | 33.965 | 33.965 | 33.965 | 0 |
| 1731363600 | 33.965 | 0 | 0.00 | 33.965 | 33.965 | 33.965 | 0 |
| 1731104400 | 33.965 | -0.57 | -1.64 | 33.965 | 33.965 | 33.965 | 3715 |
| 1731018540 | 34.5322 | 1.45 | 4.39 | 34.5322 | 34.5322 | 34.5322 | 6120 |
| 1730931960 | 33.08 | 0 | 0.00 | 33.08 | 33.08 | 33.08 | 0 |
| 1730845560 | 33.08 | 0 | 0.00 | 33.08 | 33.08 | 33.08 | 0 |
| 1730759160 | 33.08 | 1.08 | 3.37 | 32.75 | 33.08 | 32.75 | 6748 |
| 1730496180 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1730409780 | 32 | -1.97 | -5.80 | 32 | 32 | 32 | 5312 |
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
