Mistras Group

NYS:MG.N, US60649T1079
+ Mistras Group op mijn watchlist
10,310 20:13
-0,180 (-1,72%)

Historische koersen - december 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 dec 9,190 9,240 9,180
9,430 169.942 -0,070 -0,75%
03 dec 0,000 9,050 8,990
0,000 107.097 -0,190 -2,06%
04 dec 0,000 9,300 9,070
9,330 127.990 +0,250 +2,76%
05 dec 9,270 9,150 9,130
9,320 85.761 -0,150 -1,61%
06 dec 9,250 9,050 9,030
9,250 82.299 -0,100 -1,09%
09 dec 9,153 9,150 9,080
9,340 101.228 +0,100 +1,10%
10 dec 9,110 9,020 8,990
9,170 141.876 -0,130 -1,42%
11 dec 0,000 9,170 9,000
9,210 73.199 +0,150 +1,66%
12 dec 0,000 9,090 9,010
9,190 86.876 -0,080 -0,87%
13 dec 0,000 9,010 8,950
9,070 130.638 -0,080 -0,88%
16 dec 0,000 9,240 0,000
9,270 125.431 +0,230 +2,55%
17 dec 0,000 9,080 9,000
9,340 75.828 -0,160 -1,73%
18 dec 0,000 8,920 8,885
9,410 183.672 -0,160 -1,76%
19 dec 9,120 8,800 8,770
9,120 451.880 -0,120 -1,35%
20 dec 8,805 8,880 8,805
9,020 191.020 +0,080 +0,91%
23 dec 0,000 8,890 0,000
8,970 94.064 +0,010 +0,11%
24 dec 8,775 8,770 8,640
8,900 108.307 -0,120 -1,35%
26 dec 8,875 9,090 8,640
9,130 196.849 +0,320 +3,65%
27 dec 8,980 8,950 8,720
9,078 117.472 -0,140 -1,54%
30 dec 0,000 8,990 8,800
9,050 124.055 +0,040 +0,45%
31 dec 9,050 9,060 8,980
9,200 513.439 +0,070 +0,78%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront