Premium
HI Magnesita NV (PK) (RMGNF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 42.0084 | 42.0084 | 42.0084 | 0 | 0 | CS |
| 26 | 0 | 0 | 42.0084 | 42.0084 | 42.0084 | 750 | 42.0084 | CS |
| 52 | -16.437718 | -28.1245676573 | 58.446118 | 58.446118 | 42.0084 | 214 | 42.0084 | CS |
| 156 | -16.437718 | -28.1245676573 | 58.446118 | 58.446118 | 42.0084 | 150 | 42.0084 | CS |
| 260 | 9.9065 | 30.8595441391 | 32.1019 | 58.446118 | 28 | 368 | 36.43672166 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875800 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1745616600 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1745530200 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1745443800 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1745357400 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1745271000 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1744925400 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1744839000 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1744752600 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1744666200 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1744407000 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1744320600 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1744234200 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1744147800 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1744061400 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1743802200 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1743715800 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1743629400 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1743543000 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1743456600 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1743197400 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1743111000 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1743024600 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1742938200 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1742851800 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1742592600 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1742506200 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1742419800 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1742333400 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1742218200 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1741959000 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1741872600 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1741786200 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1741699800 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1741613400 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1741354200 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1741267800 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1741181400 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1741095000 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1741008600 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1740749400 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1740663000 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1740576600 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1740490200 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1740403800 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1740144600 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1740058200 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1739971800 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1739885400 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1739539800 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1739453400 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1739367000 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1739280600 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1739194200 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1738935000 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1738848600 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1738762200 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1738675800 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1738589400 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1738330200 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1738243800 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1738157400 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
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
