Premium
Metlen Energy and Metals SA (PK) (MYTHY)
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 | 0 | 0 | 36.125 | 36.125 | 36.125 | 154 | 36.125 | DR |
| 4 | 1.76 | 5.12148988797 | 34.365 | 38.43 | 33.66 | 380 | 35.60058405 | DR |
| 12 | 2.895 | 8.71200722239 | 33.23 | 38.43 | 32.0743 | 1744 | 34.60689605 | DR |
| 26 | -2.284 | -5.94652295035 | 38.409 | 41.35 | 31.44 | 1148 | 35.00751922 | DR |
| 52 | -3.375 | -8.54430379747 | 39.5 | 42.7 | 31.44 | 812 | 35.536744 | DR |
| 156 | 19.095 | 112.125660599 | 17.03 | 42.7 | 11.78 | 1033 | 29.9565967 | DR |
| 260 | 26.175 | 263.065326633 | 9.95 | 42.7 | 7.1 | 1004 | 29.53235883 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734042480 | 33.58 | -1.5 | -4.26 | 33.58 | 33.58 | 33.58 | 1677 |
| 1733955600 | 35.075 | 0 | 0.00 | 35.075 | 35.075 | 35.075 | 0 |
| 1733869200 | 35.075 | 0.05 | 0.13 | 35.075 | 35.075 | 35.075 | 344 |
| 1733782980 | 35.03 | 0 | 0.00 | 35.03 | 35.03 | 35.03 | 0 |
| 1733523780 | 35.03 | 0 | 0.00 | 35.03 | 35.03 | 35.03 | 0 |
| 1733437380 | 35.03 | 0 | 0.00 | 35.03 | 35.03 | 35.03 | 0 |
| 1733350980 | 35.03 | 2.63 | 8.12 | 32.5 | 35.03 | 32.5 | 237 |
| 1733264580 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1733178180 | 32.4 | 0.33 | 1.02 | 33 | 33 | 32.4 | 584 |
| 1732919340 | 32.0743 | 0 | 0.00 | 32.0743 | 32.0743 | 32.0743 | 0 |
| 1732746540 | 32.0743 | 0 | 0.00 | 32.0743 | 32.0743 | 32.0743 | 0 |
| 1732660140 | 32.0743 | -1.16 | -3.48 | 32.259999 | 32.259999 | 32.0743 | 540 |
| 1732573200 | 33.229999 | 0 | 0.00 | 33.229999 | 33.229999 | 33.229999 | 0 |
| 1732314000 | 33.229999 | 0.13 | 0.39 | 33.229999 | 33.229999 | 33.229999 | 139 |
| 1732227900 | 33.1 | -0.02 | -0.06 | 31.44 | 33.1 | 31.44 | 629 |
| 1732141440 | 33.119999 | 0 | 0.00 | 33.119999 | 33.119999 | 33.119999 | 0 |
| 1732055040 | 33.119999 | 0 | 0.00 | 33.119999 | 33.119999 | 33.119999 | 0 |
| 1731968640 | 33.119999 | -0.28 | -0.84 | 36.53 | 36.53 | 33.119999 | 479 |
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
