Premium
Metlen Energy and Metals SA (PK) (MYTHY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.54 | -3.89972144847 | 39.49 | 39.8 | 37.95 | 780 | 38.97674498 | DR |
| 4 | -0.365 | -0.952629518465 | 38.315 | 39.8 | 37.08 | 556 | 38.62691517 | DR |
| 12 | 4.51 | 13.4868421053 | 33.44 | 39.8 | 32.62 | 1763 | 34.98812165 | DR |
| 26 | 1.05 | 2.84552845528 | 36.9 | 41.35 | 31.44 | 1181 | 35.04248455 | DR |
| 52 | 1.8 | 4.97925311203 | 36.15 | 42.7 | 31.44 | 828 | 35.65813877 | DR |
| 156 | 20.92 | 122.842043453 | 17.03 | 42.7 | 11.78 | 1008 | 30.10391464 | DR |
| 260 | 30.67 | 421.291208791 | 7.28 | 42.7 | 7.1 | 985 | 29.74807268 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814880 | 37.95 | 0 | 0.00 | 37.95 | 37.95 | 37.95 | 0 |
| 1741728480 | 37.95 | -1.27 | -3.23 | 37.95 | 37.95 | 37.95 | 592 |
| 1741641600 | 39.215 | -0.28 | -0.70 | 39.215 | 39.8 | 39.215 | 1054 |
| 1741386000 | 39.49 | 2.41 | 6.50 | 39.49 | 39.49 | 39.49 | 695 |
| 1741299600 | 37.08 | 0 | 0.00 | 37.08 | 37.08 | 37.08 | 0 |
| 1741213200 | 37.08 | 0 | 0.00 | 37.08 | 37.08 | 37.08 | 0 |
| 1741126800 | 37.08 | -0.4 | -1.07 | 37.08 | 37.08 | 37.08 | 138 |
| 1741040940 | 37.48 | 0 | 0.00 | 37.48 | 37.48 | 37.48 | 0 |
| 1740781740 | 37.48 | 0 | 0.00 | 37.48 | 37.48 | 37.48 | 0 |
| 1740695340 | 37.48 | -0.65 | -1.70 | 37.48 | 37.48 | 37.48 | 138 |
| 1740608880 | 38.13 | 0 | 0.00 | 38.13 | 38.13 | 38.13 | 0 |
| 1740522480 | 38.13 | -0.19 | -0.48 | 38.13 | 38.13 | 38.13 | 271 |
| 1740435600 | 38.315 | 0 | 0.00 | 38.315 | 38.315 | 38.315 | 0 |
| 1740176400 | 38.315 | 2.19 | 6.06 | 38.315 | 38.315 | 38.315 | 1002 |
| 1740090540 | 36.125 | 0 | 0.00 | 36.125 | 36.125 | 36.125 | 0 |
| 1740004140 | 36.125 | 0 | 0.00 | 36.125 | 36.125 | 36.125 | 0 |
| 1739917740 | 36.125 | 0 | 0.00 | 36.125 | 36.125 | 36.125 | 0 |
| 1739572140 | 36.125 | 0 | 0.00 | 36.125 | 36.125 | 36.125 | 0 |
| 1739485740 | 36.125 | 0 | 0.00 | 36.125 | 36.125 | 36.125 | 0 |
| 1739399340 | 36.125 | 0 | 0.00 | 36.125 | 36.125 | 36.125 | 0 |
| 1739312940 | 36.125 | 2.47 | 7.32 | 36.125 | 36.125 | 36.125 | 154 |
| 1739226000 | 33.66 | 0 | 0.00 | 33.66 | 33.66 | 33.66 | 0 |
| 1738966800 | 33.66 | 0 | 0.00 | 33.66 | 33.66 | 33.66 | 0 |
| 1738880400 | 33.66 | 0 | 0.00 | 33.66 | 33.66 | 33.66 | 0 |
| 1738794000 | 33.66 | -1.02 | -2.93 | 33.66 | 33.66 | 33.66 | 138 |
| 1738708140 | 34.675 | 0 | 0.00 | 34.675 | 34.675 | 34.675 | 0 |
| 1738621740 | 34.675 | -0.78 | -2.19 | 34.675 | 34.675 | 34.675 | 487 |
| 1738362540 | 35.45 | 0 | 0.00 | 35.45 | 35.45 | 35.45 | 0 |
| 1738276140 | 35.45 | 0 | 0.00 | 35.45 | 35.45 | 35.45 | 0 |
| 1738189740 | 35.45 | -2.98 | -7.75 | 35.45 | 35.45 | 35.45 | 124 |
| 1738103280 | 38.43 | 2.17 | 5.98 | 38.43 | 38.43 | 38.43 | 512 |
| 1738016820 | 36.26 | 0.72 | 2.03 | 38.179 | 38.179 | 36.26 | 587 |
| 1737757440 | 35.54 | 1.69 | 4.99 | 35.54 | 35.54 | 35.54 | 129 |
| 1737671040 | 33.8501 | 0 | 0.00 | 33.8501 | 33.8501 | 33.8501 | 0 |
| 1737584640 | 33.8501 | -1.37 | -3.90 | 36 | 36 | 33.8501 | 501 |
| 1737498480 | 35.225 | 0 | 0.00 | 35.225 | 35.225 | 35.225 | 0 |
| 1737152880 | 35.225 | 0.55 | 1.57 | 34.365 | 35.225 | 34.365 | 784 |
| 1737066420 | 34.68 | -1.66 | -4.56 | 34.595 | 34.68 | 34.595 | 1632 |
| 1736979720 | 36.3379 | 0.03 | 0.07 | 34.62 | 36.3379 | 32.619999 | 793 |
| 1736893380 | 36.3128 | 0.11 | 0.31 | 36.3128 | 36.3128 | 36.3128 | 220 |
| 1736806800 | 36.2 | -0.11 | -0.30 | 34.435 | 36.2 | 34.435 | 623 |
| 1736547720 | 36.3075 | 2.36 | 6.94 | 35.27 | 36.3075 | 33.45 | 2027 |
| 1736375340 | 33.95 | -1.85 | -5.17 | 35 | 35 | 33.95 | 16341 |
| 1736288940 | 35.8 | -0.08 | -0.22 | 35.8 | 35.8 | 35.8 | 5695 |
| 1736202180 | 35.88 | 0 | 0.00 | 35.88 | 35.88 | 35.88 | 0 |
| 1735942980 | 35.88 | 2.21 | 6.56 | 35.12 | 35.88 | 35.12 | 4832 |
| 1735856700 | 33.67 | -0.23 | -0.68 | 34.39 | 34.39 | 33.67 | 801 |
| 1735684140 | 33.9 | 0 | 0.00 | 33.9 | 33.9 | 33.9 | 0 |
| 1735597740 | 33.9 | 0.19 | 0.56 | 33.9 | 33.9 | 33.9 | 524 |
| 1735338000 | 33.71 | -0.39 | -1.14 | 33.71 | 33.71 | 33.71 | 134 |
| 1735251600 | 34.1 | 0 | 0.00 | 34.1 | 34.1 | 34.1 | 0 |
| 1735078800 | 34.1 | 0 | 0.00 | 34.1 | 34.1 | 34.1 | 0 |
| 1734992400 | 34.1 | -0.69 | -1.98 | 33.45 | 34.1 | 33.45 | 11247 |
| 1734733200 | 34.79 | 1.35 | 4.04 | 34.945 | 34.945 | 34.79 | 291 |
| 1734646800 | 33.439999 | -0.81 | -2.36 | 33.439999 | 33.439999 | 33.439999 | 427 |
| 1734560940 | 34.25 | -0.28 | -0.81 | 34.25 | 34.25 | 34.25 | 352 |
| 1734474540 | 34.53 | 0 | 0.00 | 34.53 | 34.53 | 34.53 | 0 |
| 1734388140 | 34.53 | 0 | 0.00 | 34.53 | 34.53 | 34.53 | 0 |
| 1734128940 | 34.53 | 0.95 | 2.83 | 34.53 | 34.53 | 34.53 | 1197 |
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
