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 | 0.85 | 2.65625 | 32 | 32.85 | 31.865 | 3187 | 32.34383119 | CS |
| 4 | -1.4657 | -4.27122279307 | 34.3157 | 34.55 | 31.865 | 2877 | 33.39655301 | CS |
| 12 | -1.65 | -4.78260869565 | 34.5 | 37.11 | 31.7025 | 4164 | 33.65338343 | CS |
| 26 | 0.8049 | 2.51177247067 | 32.0451 | 37.11 | 29.81 | 2441 | 33.44669868 | CS |
| 52 | -8.2339 | -20.0416708248 | 41.0839 | 43.18 | 29.81 | 3251 | 34.87537307 | CS |
| 156 | -13.2 | -28.664495114 | 46.05 | 54.2682 | 29.81 | 1827 | 38.46245407 | CS |
| 260 | -9.56784 | -22.5561697625 | 42.41784 | 56.55 | 11 | 2353 | 31.21025457 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730323500 | 33.97 | 0 | 0.00 | 33.97 | 33.97 | 33.97 | 0 |
| 1730237100 | 33.97 | 0 | 0.00 | 33.97 | 33.97 | 33.97 | 0 |
| 1730150700 | 33.97 | 0 | 0.00 | 33.97 | 33.97 | 33.97 | 0 |
| 1729891500 | 33.97 | 0 | 0.00 | 33.97 | 33.97 | 33.97 | 0 |
| 1729805100 | 33.97 | 0 | 0.00 | 33.97 | 33.97 | 33.97 | 0 |
| 1729718700 | 33.97 | 0 | 0.00 | 33.97 | 33.97 | 33.97 | 0 |
| 1729632300 | 33.97 | 0.97 | 2.94 | 33.97 | 33.97 | 33.97 | 2076 |
| 1729545600 | 33 | -0.59 | -1.76 | 33.95 | 33.95 | 33 | 5610 |
| 1729286400 | 33.59 | -0.41 | -1.21 | 33.7128 | 34.115 | 32.881 | 9489 |
| 1729200000 | 34 | -0.31 | -0.92 | 34.0117 | 34.0117 | 34 | 12140 |
| 1729113960 | 34.3146 | -2.8 | -7.53 | 34.3146 | 34.3146 | 34.3146 | 10193 |
| 1729027620 | 37.11 | 0 | 0.00 | 37.11 | 37.11 | 37.11 | 0 |
| 1728941220 | 37.11 | 3.22 | 9.50 | 37.11 | 37.11 | 37.11 | 301 |
| 1728681900 | 33.89 | -0.01 | -0.03 | 33.5 | 33.89 | 32.909999 | 6904 |
| 1728595560 | 33.9 | -0.97 | -2.78 | 33.9 | 33.9 | 33.9 | 971 |
| 1728508800 | 34.87 | 0 | 0.00 | 34.87 | 34.87 | 34.87 | 0 |
| 1728422400 | 34.87 | 0 | 0.00 | 34.87 | 34.87 | 34.87 | 0 |
| 1728336000 | 34.87 | 0 | 0.00 | 34.87 | 34.87 | 34.87 | 8118 |
| 1728077220 | 34.87 | 0.2 | 0.58 | 34.5 | 34.87 | 34.5 | 6034 |
| 1727990400 | 34.67 | 0 | 0.00 | 34.67 | 34.67 | 34.67 | 0 |
| 1727904000 | 34.67 | 0.67 | 1.97 | 34.67 | 34.67 | 34.67 | 7319 |
| 1727818140 | 34 | -0.04 | -0.11 | 34 | 34 | 34 | 8043 |
| 1727731200 | 34.0378 | 0 | 0.00 | 34.0378 | 34.0378 | 34.0378 | 0 |
| 1727472000 | 34.0378 | 1.6 | 4.93 | 33.876 | 34.1 | 33.876 | 945 |
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
