Premium
HI Magnesita NV (PK) (RMGNF)
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 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 42.0084 | 42.0084 | 42.0084 | 1500 | 42.0084 | CS |
| 12 | 0 | 0 | 42.0084 | 42.0084 | 42.0084 | 1500 | 42.0084 | CS |
| 26 | -16.437718 | -28.1245676573 | 58.446118 | 58.446118 | 42.0084 | 500 | 42.0084 | CS |
| 52 | -16.437718 | -28.1245676573 | 58.446118 | 58.446118 | 42.0084 | 250 | 42.0084 | CS |
| 156 | -16.437718 | -28.1245676573 | 58.446118 | 58.446118 | 42.0084 | 136 | 42.0084 | CS |
| 260 | 3.3384 | 8.6330488751 | 38.67 | 58.446118 | 25.24 | 570 | 32.32509813 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276080 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1738189680 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1738103280 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1738016880 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1737757680 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1737671280 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1737584880 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1737498480 | 42.0084 | 0 | 0.00 | 42.0084 | 42.0084 | 42.0084 | 0 |
| 1737152880 | 42.0084 | -16.44 | -28.12 | 42.0084 | 42.0084 | 42.0084 | 1500 |
| 1737037800 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1736951400 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1736865000 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1736778600 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1736519400 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1736346600 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1736260200 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1736173800 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1735914600 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1735828200 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1735655400 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1735569000 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1735309800 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1735223400 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1735050600 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1734964200 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1734705000 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1734618600 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1734532200 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1734445800 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1734359400 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1734100200 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1734013800 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1733927400 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1733841000 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1733754600 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1733495400 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1733409000 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1733322600 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1733236200 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1733149800 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1732890600 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1732717800 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1732631400 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1732545000 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1732285800 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1732199400 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1732113000 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1732026600 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1731940200 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1731681000 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1731594600 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1731508200 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1731421800 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1731335400 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1731076200 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1730989800 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1730903400 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1730817000 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1730730600 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1730471400 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 0 |
| 1730385000 | 58.446118 | 0 | 0.00 | 58.446118 | 58.446118 | 58.446118 | 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
