Premium
Mtd Capital Bhd (PK) (MURGF)
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 | 14.671 | 2.41462170213 | 607.59 | 658.6904 | 593.51 | 184 | 617.28538043 | CS |
| 4 | 75.28 | 13.7628180869 | 546.981 | 658.6904 | 530.49 | 224 | 575.90965939 | CS |
| 12 | 90.282 | 16.9709706586 | 531.979 | 658.6904 | 487.756 | 1715 | 524.9875714 | CS |
| 26 | 90.365 | 16.9892234572 | 531.896 | 658.6904 | 487.756 | 881 | 524.0074955 | CS |
| 52 | 138.377 | 28.5971431169 | 483.884 | 658.6904 | 426.75 | 551 | 518.56491471 | CS |
| 156 | 359.629 | 136.93266624 | 262.632 | 658.6904 | 212.6 | 347 | 422.20212608 | CS |
| 260 | 420.461 | 208.355302279 | 201.8 | 658.6904 | 159.25 | 309 | 371.48841213 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 624 | -7.88 | -1.25 | 622.546 | 631.715 | 618.625 | 450 |
| 1741728480 | 631.88 | 24.93 | 4.11 | 613.04549 | 658.69039 | 609.654 | 131 |
| 1741641600 | 606.95 | -15.55 | -2.50 | 605.434 | 621.6 | 605.434 | 73 |
| 1741386000 | 622.5 | 28.99 | 4.88 | 615.091 | 622.5 | 597.948 | 74 |
| 1741300140 | 593.51 | -10.74 | -1.78 | 607.59 | 612.89599 | 593.51 | 192 |
| 1741213440 | 604.25 | 11.64 | 1.96 | 611.398 | 611.874 | 595.39 | 195 |
| 1741126800 | 592.614 | 11.84 | 2.04 | 585.885 | 592.614 | 571.35 | 105 |
| 1741040760 | 580.779 | -0.47 | -0.08 | 594.063 | 600.931 | 578.26 | 104 |
| 1740781260 | 581.25 | 14.8 | 2.61 | 575.28099 | 581.25 | 562.125 | 786 |
| 1740695340 | 566.45 | -8 | -1.39 | 571.39099 | 581.751 | 562.862 | 255 |
| 1740608400 | 574.45 | 14.45 | 2.58 | 578.43499 | 580.89599 | 574.45 | 330 |
| 1740522480 | 560 | 17.81 | 3.28 | 555.755 | 565.575 | 551.52599 | 138 |
| 1740435600 | 542.19 | -3.47 | -0.64 | 542.948 | 554.11 | 542.19 | 480 |
| 1740176400 | 545.66 | 15.13 | 2.85 | 543.626 | 545.66 | 531.4 | 72 |
| 1740090480 | 530.53 | -8.18 | -1.52 | 536.648 | 550.344 | 530.49 | 240 |
| 1740003960 | 538.71 | -17.09 | -3.08 | 548.84 | 548.84 | 536.462 | 192 |
| 1739917740 | 555.803 | 18.34 | 3.41 | 569.179 | 574.62699 | 554.851 | 158 |
| 1739572020 | 537.46 | -26.09 | -4.63 | 556.611 | 558.005 | 537.46 | 70 |
| 1739485320 | 563.546 | 17.68 | 3.24 | 546.981 | 563.546 | 546.981 | 218 |
| 1739398920 | 545.863 | -3.39 | -0.62 | 547.8899 | 556.927 | 543.76199 | 288 |
| 1739312940 | 549.25 | -2.75 | -0.50 | 545.12 | 554.61 | 541.49 | 181 |
| 1739226000 | 552 | 13.6 | 2.53 | 545.77099 | 552 | 540.19899 | 557 |
| 1738967160 | 538.4 | -2.1 | -0.39 | 550.45899 | 553.15 | 535.73 | 196 |
| 1738880400 | 540.5 | -4.75 | -0.87 | 541.589 | 549.352 | 535.69 | 188 |
| 1738794000 | 545.25 | -3.65 | -0.66 | 543.654 | 551.462 | 539.158 | 132 |
| 1738708080 | 548.9 | 20.65 | 3.91 | 543.2576 | 548.9 | 536.975 | 381 |
| 1738621740 | 528.24699 | -7.43 | -1.39 | 536.28599 | 539.583 | 525.7 | 358 |
| 1738362000 | 535.67999 | -7.6 | -1.40 | 545.125 | 549.46799 | 535.67999 | 284 |
| 1738276080 | 543.28 | -3.72 | -0.68 | 553.363 | 555.583 | 543.28 | 168 |
| 1738189740 | 547 | -4.25 | -0.77 | 553.205 | 557.434 | 544.90599 | 122 |
| 1738103280 | 551.25 | 3.35 | 0.61 | 551.736 | 560.29999 | 546.7 | 251 |
| 1738016820 | 547.897 | 0.9 | 0.16 | 553.097 | 566.30499 | 544.34 | 820 |
| 1737757440 | 547 | 8.78 | 1.63 | 545.533 | 550.14 | 545.533 | 64 |
| 1737671220 | 538.21799 | 2.31 | 0.43 | 544.753 | 549.277 | 538.032 | 207 |
| 1737584640 | 535.903 | 8.65 | 1.64 | 547.619 | 548.967 | 535.43499 | 116 |
| 1737498540 | 527.25 | -0.8 | -0.15 | 518.17999 | 530.78099 | 518.17999 | 351 |
| 1737152880 | 528.04999 | 20.37 | 4.01 | 515.192 | 528.04999 | 513.91999 | 78 |
| 1737066420 | 507.68 | -12.36 | -2.38 | 509.586 | 521.20399 | 506.457 | 175 |
| 1736979720 | 520.04 | 21.94 | 4.40 | 514.222 | 520.065 | 501.96 | 62 |
| 1736893380 | 498.1 | 3.36 | 0.68 | 496.031 | 507.361 | 494.66 | 168 |
| 1736806800 | 494.74 | -6.51 | -1.30 | 488.335 | 498.684 | 487.756 | 1482 |
| 1736547720 | 501.25 | -11.84 | -2.31 | 506.48 | 506.48 | 491.999 | 399 |
| 1736375340 | 513.09 | -19.48 | -3.66 | 515.847 | 519.383 | 513.09 | 245 |
| 1736288940 | 532.565 | 13.87 | 2.67 | 534.9 | 534.9 | 511.55 | 185 |
| 1736202360 | 518.7 | 13.45 | 2.66 | 517.79 | 519.63 | 510.779 | 153 |
| 1735942980 | 505.25 | -10.75 | -2.08 | 508.845 | 516.564 | 502.083 | 114 |
| 1735856700 | 516 | 15.66 | 3.13 | 511.302 | 516 | 495.777 | 143 |
| 1735683960 | 500.34 | -2.7 | -0.54 | 496.843 | 519.174 | 496.843 | 620 |
| 1735597740 | 503.04 | -9.21 | -1.80 | 514.605 | 514.605 | 499.365 | 811 |
| 1735338000 | 512.25 | -12 | -2.29 | 519.378 | 521.36699 | 508.303 | 2126 |
| 1735252020 | 524.25 | 0.67 | 0.13 | 522.59299 | 526.582 | 512.873 | 1983 |
| 1735078200 | 523.58 | 0.84 | 0.16 | 525.415 | 525.415 | 506.835 | 872 |
| 1734992400 | 522.74 | -0.89 | -0.17 | 526.35299 | 529 | 513.95 | 75170 |
| 1734733200 | 523.63 | 9.97 | 1.94 | 510 | 523.63 | 508.327 | 557 |
| 1734646800 | 513.66 | -8.19 | -1.57 | 531.979 | 531.979 | 513.66 | 82 |
| 1734560940 | 521.85 | -12.37 | -2.32 | 533.59 | 533.59 | 521.85 | 6 |
| 1734474360 | 534.21799 | -5.86 | -1.08 | 534.21799 | 534.21799 | 534.21799 | 9 |
| 1734388140 | 540.076 | 2.69 | 0.50 | 553.86069 | 556.924 | 540.076 | 141 |
| 1734128940 | 537.39 | 28.37 | 5.57 | 544.01 | 544.01 | 537.39 | 335 |
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
