M6 Metropole Television Historical Data - MMT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
M6 Metropole Television (MMT)
M6 Metropole Television (MMT) Historical

M6 Metropole Television (MMT)

12.12

0.10

( 0.83% )

Updated: 08:03:29

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.88	-6.76923076923	13	13.06	11.88	70143	12.46602482	DE
4	0.38	3.23679727428	11.74	13.24	11.6	70530	12.54853966	DE
12	-1.28	-9.55223880597	13.4	14.26	11.6	80404	12.89158255	DE
26	-0.93	-7.12643678161	13.05	14.96	11.6	91168	13.16142749	DE
52	-0.51	-4.03800475059	12.63	14.96	11.25	72110	12.89480085	DE
156	-4.94	-28.9566236811	17.06	19.44	9.965	98200	14.25914547	DE
260	-3.28	-21.2987012987	15.4	19.76	8.55	107438	14.27932014	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721925000	12.02	-0.28	-2.28	12.18	12.18	11.88	96070
1721838600	12.3	-0.52	-4.06	12.7	12.7	12.3	108914
1721752200	12.82	-0.08	-0.62	12.94	12.94	12.82	46820
1721665800	12.9	-0.04	-0.31	12.96	13.02	12.88	63073
1721406600	12.94	-0.06	-0.46	13	13.06	12.9	35839
1721320200	13	0.08	0.62	13	13.16	12.96	45070
1721233800	12.92	0.08	0.62	12.84	12.96	12.8	32465
1721147400	12.84	-0.1	-0.77	12.94	12.94	12.72	61485
1721061000	12.94	0.12	0.94	12.8	13	12.76	42831
1720801800	12.82	-0.04	-0.31	12.88	12.94	12.8	50729
1720715400	12.86	-0.02	-0.16	12.92	12.94	12.78	71651
1720629000	12.88	0.14	1.10	12.8	12.9	12.64	46448
1720542600	12.74	-0.06	-0.47	12.72	12.88	12.66	40361
1720456200	12.8	0.22	1.75	12.72	13.24	12.72	158613
1720197000	12.58	0.1	0.80	12.6	12.7	12.52	66699
1720110600	12.48	-0.02	-0.16	12.58	12.6	12.4	49081
1720024200	12.5	0.28	2.29	12.28	12.5	12.12	104428
1719937800	12.22	0	0.00	12.28	12.28	12.04	89783
1719851400	12.22	0.48	4.09	12.24	12.42	12.1	126023
1719592200	11.74	0.02	0.17	11.74	11.82	11.6	74226
1719505800	11.72	-0.22	-1.84	11.92	11.96	11.62	65562
1719419400	11.94	-0.12	-1.00	12.1	12.16	11.82	77515
1719333000	12.06	-0.14	-1.15	12.2	12.24	12	54255
1719246600	12.2	0.02	0.16	12.18	12.3	12.1	51302
1718987400	12.18	-0.14	-1.14	12.34	12.4	12.14	132588
1718901000	12.32	0.24	1.99	12.08	12.32	12.08	75503
1718814600	12.08	-0.16	-1.31	12.16	12.2	12.08	41313
1718728200	12.24	0.08	0.66	12.24	12.34	12.14	55300
1718641800	12.16	0.12	1.00	11.94	12.24	11.8	148608
1718382600	12.04	-0.34	-2.75	12.18	12.3	11.84	219818
1718296200	12.38	-0.52	-4.03	12.94	12.96	12.38	128709
1718209800	12.9	-0.16	-1.23	12.86	13	12.72	155777
1718123400	13.06	-0.42	-3.12	13.32	13.32	12.9	162576
1718037000	13.48	-0.2	-1.46	13.46	13.54	13.26	126615
1717777800	13.68	-0.06	-0.44	13.72	13.82	13.64	80998
1717691400	13.74	0.1	0.73	13.74	13.78	13.66	28447
1717605000	13.64	0.02	0.15	13.68	13.78	13.64	42386
1717518600	13.62	-0.32	-2.30	13.96	13.98	13.58	73595
1717432200	13.94	-0.06	-0.43	14.26	14.26	13.8	129241
1717173000	14	0.2	1.45	13.8	14	13.78	170743
1717086600	13.8	0.36	2.68	13.44	13.8	13.38	80084
1717000200	13.44	0.02	0.15	13.48	13.48	13.32	46916
1716913800	13.42	-0.14	-1.03	13.6	13.62	13.36	41489
1716827400	13.56	-0.04	-0.29	13.6	13.62	13.5	26794
1716568200	13.6	0.08	0.59	13.52	13.66	13.52	55752
1716481800	13.52	-0.08	-0.59	13.6	13.68	13.52	43322
1716395400	13.6	0.06	0.44	13.56	13.6	13.48	45177
1716309000	13.54	-0.1	-0.73	13.66	13.7	13.52	70675
1716222600	13.64	0.08	0.59	13.58	13.68	13.58	80907
1715963400	13.56	0.24	1.80	13.34	13.56	13.34	95650
1715877000	13.32	0.12	0.91	13.2	13.32	13.16	81966
1715790600	13.2	-0.1	-0.75	13.34	13.34	13.18	85898
1715704200	13.3	0	0.00	13.32	13.38	13.28	80860
1715617800	13.3	-0.02	-0.15	13.36	13.38	13.28	78347
1715358600	13.32	-0.02	-0.15	13.34	13.38	13.24	64532
1715272200	13.34	0.12	0.91	13.22	13.34	13.2	62868
1715185800	13.22	0.1	0.76	13.12	13.32	13.12	77877
1715099400	13.12	0.04	0.31	13.08	13.16	13	100669
1715013000	13.08	-0.18	-1.36	13.22	13.28	13	108370
1714753800	13.26	-0.1	-0.75	13.4	13.48	13.22	64631
1714667400	13.36	0.1	0.75	13.26	13.44	13.2	95986
1714494600	13.26	-1.56	-10.53	13.4	13.54	13.2	270195
1714408200	14.82	0.32	2.21	14.7	14.96	14.46	248698
1714149000	14.5	0.18	1.26	14.44	14.64	14.38	182405

M6 Metropole Television

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions