Quotazioni in diretta

Home Investire Azioni U.S.A. USOTC Meg Energy Corp (PK) (MEGEF) Meg Energy Corp (PK) (MEGEF) Storico

Meg Energy Corp (PK)

MEGEF

22,41

0,09 (0,40%)

17 Mag 2024 - Chiuso

Dati in Delay di 15 minuti

Borsa: OTCMarkets

Tipo: Azione

Valuta: USD

Abbonati al Tempo-Reale

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
16 Mag 2024	22,32	-0,19	-0,84%	22,51	22,59	22,17	38.906
15 Mag 2024	22,508	-0,12	-0,54%	22,47	22,58	22,0415	33.967
14 Mag 2024	22,63	-0,13	-0,57%	22,67	22,71	22,47	65.827
13 Mag 2024	22,76	0,12	0,53%	22,67	22,78	22,538	14.770
10 Mag 2024	22,64	-0,45	-1,95%	23,47	23,47	22,5288	393.135
09 Mag 2024	23,09	-0,03	-0,13%	23,20	23,395	23,02	580.966
08 Mag 2024	23,12	0,12	0,52%	22,75	23,16	22,71	369.218
07 Mag 2024	23,00	-0,11	-0,48%	22,79	23,12	22,70	119.316
06 Mag 2024	23,11	0,58	2,57%	22,92	23,41	22,83	141.346
03 Mag 2024	22,53	0,08	0,36%	22,595	22,92	22,225	139.551
02 Mag 2024	22,45	0,46	2,09%	21,99	22,55	21,99	134.215
01 Mag 2024	21,99	-0,75	-3,30%	22,6372	22,6444	21,93	131.258
30 Apr 2024	22,74	-0,99	-4,17%	23,45	23,45	22,74	145.637
29 Apr 2024	23,73	0,13	0,54%	23,64	23,74	23,55	119.609
26 Apr 2024	23,6025	-0,08	-0,33%	23,74	23,75	23,52	46.156
25 Apr 2024	23,68	0,62	2,69%	23,12	23,76	23,12	112.559
24 Apr 2024	23,06	-0,17	-0,73%	23,15	23,35	22,93	53.290
23 Apr 2024	23,23	0,41	1,80%	23,00	23,265	22,95	15.796
22 Apr 2024	22,82	0,11	0,48%	22,6373	22,8586	22,51	189.807
19 Apr 2024	22,71	0,00	0,00%	22,75	23,08	22,71	149.838
18 Apr 2024	22,71	-0,36	-1,56%	23,1401	23,31	22,66	159.385
17 Apr 2024	23,07	0,00	0,00%	22,8401	23,41	22,65	101.755
16 Apr 2024	23,07	0,50	2,22%	22,70	23,14	22,64	78.427
15 Apr 2024	22,57	-0,24	-1,04%	22,6138	22,75	22,458	87.668
12 Apr 2024	22,8075	-0,57	-2,45%	23,51	23,75	22,7415	148.248
11 Apr 2024	23,3801	-1,00	-4,10%	24,14	24,14	23,10	177.086
10 Apr 2024	24,38	0,05	0,21%	24,30	24,532	24,26	327.407
09 Apr 2024	24,33	-0,07	-0,29%	24,37	24,37	24,17	101.957
08 Apr 2024	24,4001	-0,13	-0,53%	24,33	24,535	24,20	46.205
05 Apr 2024	24,53	0,37	1,53%	24,1442	24,594	24,1442	44.953
04 Apr 2024	24,16	0,25	1,05%	24,18	24,34	23,02	264.975
03 Apr 2024	23,91	0,24	1,01%	23,01	23,95	23,01	119.559
02 Apr 2024	23,67	0,48	2,07%	23,09	23,88	23,09	225.083
01 Apr 2024	23,19	0,19	0,83%	22,98	23,19	22,94	945.918
28 Mar 2024	23,00	0,25	1,10%	22,79	23,08	22,66	109.562
27 Mar 2024	22,75	0,21	0,93%	22,4319	22,75	22,376	217.120
26 Mar 2024	22,54	-0,36	-1,57%	23,00	23,00	22,46	97.316
25 Mar 2024	22,90	0,40	1,78%	22,79	23,12	22,7101	100.377
22 Mar 2024	22,50	-0,24	-1,06%	22,52	22,7007	22,48	43.947
21 Mar 2024	22,74	0,23	1,02%	22,5358	22,74	22,50	133.318
20 Mar 2024	22,51	0,01	0,04%	22,363	22,56	22,30	52.226
19 Mar 2024	22,50	0,06	0,27%	22,72	22,72	22,48	33.263
18 Mar 2024	22,44	0,19	0,85%	22,41	22,632	22,2043	330.754
15 Mar 2024	22,25	-0,21	-0,93%	22,5149	22,6025	22,12	850.726
14 Mar 2024	22,46	0,31	1,40%	22,25	22,48	22,0995	134.535
13 Mar 2024	22,15	0,63	2,93%	21,64	22,25	21,64	209.371
12 Mar 2024	21,52	0,21	0,98%	21,38	21,565	21,38	52.477
11 Mar 2024	21,311	-0,06	-0,30%	20,95	21,311	20,95	1.154.493
08 Mar 2024	21,375	-0,17	-0,77%	21,44	21,67	21,27	98.023
07 Mar 2024	21,54	0,30	1,41%	21,21	21,54	21,21	175.856
06 Mar 2024	21,24	0,09	0,43%	21,28	21,60	21,15	304.344
05 Mar 2024	21,15	0,07	0,33%	20,9777	21,35	20,9225	81.174
04 Mar 2024	21,0801	-0,55	-2,54%	21,70	21,70	21,04	465.553
01 Mar 2024	21,63	0,27	1,26%	21,50	22,125	20,85	513.175
29 Feb 2024	21,3601	0,67	3,24%	20,69	21,43	20,69	221.215
28 Feb 2024	20,69	0,09	0,42%	19,56	20,76	19,56	130.738
27 Feb 2024	20,6031	0,22	1,09%	20,49	20,67	20,42	182.807
26 Feb 2024	20,38	0,32	1,60%	19,90	20,42	19,90	129.381
23 Feb 2024	20,06	0,17	0,85%	19,63	20,06	19,56	603.555
22 Feb 2024	19,89	0,48	2,47%	19,49	19,89	19,49	641.533
21 Feb 2024	19,41	0,33	1,73%	19,20	19,55	19,20	92.234
20 Feb 2024	19,08	-0,12	-0,63%	19,07	19,13	18,04	173.016

Meg Energy (PK)

UBS Lux Fund Solutions M...

Nervos Common Knowledge Base

Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' CLICCA QUI

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network

ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil

ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico

ADVFN France ADVFN US ADVFN Korea