Mistras Group

NYS:MG.N, US60649T1079
+ Mistras Group op mijn watchlist
9,020 22:00
-0,300 (-3,22%)

Historische koersen - november 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 nov 8,560 8,730 8,550
8,970 330.488 +0,280 +3,31%
04 nov 0,000 8,400 8,263
8,760 376.849 -0,330 -3,78%
05 nov 8,290 8,770 8,290
8,770 181.036 +0,370 +4,40%
06 nov 0,000 9,130 9,040
9,430 270.984 +0,360 +4,10%
07 nov 9,100 9,100 8,840
9,210 229.988 -0,030 -0,33%
08 nov 0,000 9,360 9,060
9,370 133.407 +0,260 +2,86%
11 nov 9,420 9,480 9,420
9,560 134.966 +0,120 +1,28%
12 nov 9,474 9,180 9,163
9,474 180.844 -0,300 -3,16%
13 nov 9,290 9,070 9,050
9,380 107.512 -0,110 -1,20%
14 nov 9,130 9,010 8,950
9,190 147.174 -0,060 -0,66%
15 nov 9,070 8,960 8,900
9,075 117.815 -0,050 -0,55%
18 nov 9,010 8,770 8,755
9,010 173.460 -0,190 -2,12%
19 nov 0,000 9,120 8,670
9,135 140.272 +0,350 +3,99%
20 nov 9,125 9,020 8,880
9,125 148.131 -0,100 -1,10%
21 nov 0,000 9,150 0,000
9,300 128.984 +0,130 +1,44%
22 nov 9,230 9,270 9,170
9,320 86.826 +0,120 +1,31%
25 nov 0,000 9,370 0,000
9,590 116.088 +0,100 +1,08%
26 nov 9,300 9,230 9,194
9,350 66.358 -0,140 -1,49%
27 nov 0,000 9,280 9,300
9,410 74.718 +0,050 +0,54%
29 nov 9,250 9,310 9,162
9,310 36.327 +0,030 +0,32%
« 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