Methanex Corp (MX5)

29,20

-0,20

(-0,68%)

Geschlossen 19 Juli 10:00PM

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.6	2.0979020979	28.6	29.4	28.6	207	29.14741935	DE
4	-3.4	-10.4294478528	32.6	32.6	28.4	229	29.51457036	DE
12	1.8	6.56934306569	27.4	32.799999	27.2	269	29.65065509	DE
26	-18.8	-39.1666666667	48	52.5	23.4	320	33.44947081	DE
52	-16.8	-36.5217391304	46	52.5	23.4	300	36.88410554	DE
156	-10.64	-26.7068273092	39.84	52.5	23.4	275	38.68275125	DE
260	-10.64	-26.7068273092	39.84	52.5	23.4	275	38.68275125	DE

Ihr Hub für Echtzeit-Streaming-Zitate, Ideen und Live-Diskussionen

Premium

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1752870420	29.2	-0.2	-0.68	29.4	29.4	29.2	40
1752784020	29.4	0.2	0.68	29.4	29.4	29.4	53
1752697620	29.2	0.2	0.69	29.2	29.2	29.2	351
1752611220	29	-0.4	-1.36	28.6	29	28.6	216
1752524820	29.4	0	0.00	29.4	29.4	29.4	0
1752265620	29.4	0	0.00	29.4	29.4	29.4	0
1752179220	29.4	0.4	1.38	29.4	29.4	29.4	100
1752092820	29	0	0.00	29	29	29	0
1752006420	29	0	0.00	29	29	29	0
1751920020	29	-0.2	-0.68	29.6	29.6	29	669
1751660820	29.2	0	0.00	29.2	29.2	29.2	200
1751574420	29.2	0.8	2.82	29.2	29.2	29.2	150
1751488020	28.4	0	0.00	28.4	28.4	28.4	0
1751401620	28.4	-0.8	-2.74	28.4	28.4	28.4	120
1751315220	29.2	-0.4	-1.35	29.6	29.6	29.2	183
1751056020	29.6	0.4	1.37	30.2	30.2	29.6	260
1750969620	29.2	0	0.00	29.2	29.2	29.2	0
1750883220	29.2	-0.2	-0.68	29.4	29.4	29.2	420
1750796820	29.4	-2.6	-8.13	29.4	29.4	29.4	150
1750710420	32	-0.6	-1.84	32.2	32.2	32	62
1750451220	32.6	0.6	1.88	32.6	32.6	32.6	278
1750364820	32	0.4	1.27	32.799999	32.799999	32	16
1750278420	31.6	0	0.00	31.6	31.6	31.6	0
1750192020	31.6	0.2	0.64	31.6	31.6	31.6	297
1750105620	31.4	-0.4	-1.26	31.4	31.4	31.4	20
1749846420	31.8	1.4	4.61	29.8	31.8	29.8	909
1749760020	30.4	1.2	4.11	30.4	30.4	30.4	141
1749673620	29.2	0	0.00	29.4	29.8	29.2	44
1749587220	29.2	0	0.00	29	29.4	29	31
1749500820	29.2	-0.2	-0.68	29.2	29.2	29.2	2
1749241620	29.4	0.2	0.68	29.4	29.4	29.4	150
1749155220	29.2	0.2	0.69	29.2	29.2	29.2	644
1749068820	29	0.6	2.11	29	29	29	10
1748982420	28.4	-0.4	-1.39	28.4	28.4	28.4	154
1748896020	28.8	-0.4	-1.37	28.4	28.8	28.4	2
1748636820	29.2	0	0.00	29.2	29.2	29.2	0
1748550420	29.2	-0.6	-2.01	30	30	29.2	200
1748464020	29.8	0.6	2.05	30	30	29.8	12
1748377620	29.2	0	0.00	29.4	29.4	29.2	347
1748291220	29.2	0.4	1.39	29.4	29.4	29.2	434
1748032020	28.8	0	0.00	29	29	28.8	2
1747945620	28.8	-0.8	-2.70	28.4	28.8	28.4	177
1747859220	29.6	0	0.00	29.6	29.6	29.6	0
1747772820	29.6	-1	-3.27	29.6	29.6	29.6	300
1747686420	30.6	0.8	2.68	30	30.6	30	511
1747427220	29.8	-0.6	-1.97	30.2	30.2	29.8	324
1747340820	30.4	0	0.00	30.4	30.4	30.4	0
1747254420	30.4	-1.2	-3.80	31.6	31.6	30.4	618
1747168020	31.6	0	0.00	30.6	31.6	30.6	161
1747081620	31.6	2.4	8.22	29.4	31.6	29.4	1343
1746822420	29.2	0.2	0.69	29.4	29.4	29.2	131
1746736020	29	0	0.00	29	29	29	0
1746649620	29	1	3.57	29	29	29	35
1746563220	28	-0.8	-2.78	28	28	28	54
1746476820	28.8	-0.4	-1.37	29.2	29.2	28.6	142
1746217620	29.2	1.8	6.57	28.2	29.2	28.2	326
1746044820	27.4	-0.4	-1.44	27.4	27.4	27.4	22
1745958420	27.8	-0.2	-0.71	27.8	28	27.8	589
1745872020	28	0.6	2.19	27.6	28	27.6	18
1745612820	27.4	0.2	0.74	27.4	27.6	27.2	1521
1745526420	27.2	0.6	2.26	27.2	27.2	27.2	20
1745440020	26.6	1.4	5.56	26	26.6	26	556
1745353620	25.2	1.6	6.78	24.2	25.2	24.2	170