Mytilineos SA Historical Data - MYTIL | ADVFN

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

Get Started

Home
Investing
Stocks
Greece
ASE
Mytilineos SA (MYTIL)
Mytilineos SA (MYTIL) Historical

Mytilineos SA (MYTIL)

37.04

0.60

(1.65%)

Closed April 19 10:20AM

Delayed by 1 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713450300	36.44	0.82	2.30	35.8	36.48	35.8	393907
1713363840	35.62	0.3	0.85	35.36	36.12	35.36	344007
1713277500	35.32	-0.58	-1.62	35.26	35.48	35.06	322079
1713191100	35.9	0.34	0.96	35.08	35.94	35.02	323044
1712931900	35.56	-0.06	-0.17	36.44	36.6	35.56	524846
1712845500	35.62	-0.38	-1.06	36	36.42	35.4	267437
1712759100	36	0.22	0.61	35.74	36.08	35.68	365258
1712672700	35.78	1.44	4.19	34.54	35.9	34.54	359438
1712586300	34.34	0.36	1.06	33.7	34.6	33.7	182293
1712327100	33.98	-0.18	-0.53	33.8	34.08	33	267832
1712240700	34.16	0.04	0.12	34.12	35.86	33.74	338444
1712154300	34.12	-0.44	-1.27	34.76	35	34.12	297706
1712067900	34.56	-1.2	-3.36	35.6	35.8	34.56	250047
1711639500	35.76	-0.08	-0.22	35.6	36.16	35.6	181821
1711553100	35.84	-0.02	-0.06	36	36.3	35.68	137734
1711466700	35.86	-0.36	-0.99	36	36.44	35.86	228166
1711121100	36.22	-0.54	-1.47	36.4	36.6	35.94	143509
1711034700	36.76	0.92	2.57	36	36.76	36	168167
1710948300	35.84	0.32	0.90	35.5	36	35.48	69189
1710861900	35.52	-0.98	-2.68	36.5	36.5	35.5	120195
1710516300	36.5	-0.18	-0.49	36.7	36.78	36.06	514043
1710429900	36.68	1.42	4.03	35.3	36.74	35.12	302811
1710343500	35.26	-0.18	-0.51	35.44	35.8	35.12	180435
1710257100	35.44	0.12	0.34	35.88	35.88	35.32	206984
1710170700	35.32	-1.48	-4.02	36.24	36.66	35.32	233236
1709911500	36.8	0.52	1.43	36.28	36.84	35.84	132145
1709825100	36.28	0.22	0.61	36.2	36.28	35.72	108915
1709738700	36.06	-0.04	-0.11	36.1	36.4	35.76	126896
1709652300	36.1	-0.66	-1.80	36.8	36.98	36.1	89479
1709565900	36.76	0.44	1.21	36.32	36.92	36.2	108088
1709306700	36.32	0.24	0.67	36.18	36.62	36.02	111975
1709220300	36.08	0.08	0.22	36.2	36.28	35.84	377752
1709133900	36	-0.22	-0.61	36.1	36.3	35.7	281528
1709047500	36.22	-0.28	-0.77	36.5	36.88	36.08	182529
1708961100	36.5	-0.22	-0.60	37	37	36.5	88291
1708701900	36.72	-0.28	-0.76	37	37.2	36.66	72134
1708615500	37	0.42	1.15	37	37.4	36.7	152934
1708529100	36.58	-0.42	-1.14	36.98	37.12	36.48	184295
1708442700	37	-0.3	-0.80	37.42	37.48	37	147227
1708356300	37.3	0.14	0.38	37	37.38	36.9	124649
1708097100	37.16	-0.02	-0.05	37.3	37.36	37	159416
1708010700	37.18	-0.18	-0.48	37.22	37.36	36.96	219071
1707924300	37.36	-0.08	-0.21	37.4	37.7	36.92	192468
1707837900	37.44	-0.42	-1.11	37.78	37.82	37.36	121495
1707751500	37.86	-0.14	-0.37	38	38.22	37.82	60327
1707492300	38	0.02	0.05	38.14	38.32	37.98	71715
1707405900	37.98	-0.4	-1.04	38.1	38.46	37.98	130591
1707319500	38.38	-0.28	-0.72	38.66	38.8	38.16	121601
1707233100	38.66	0.68	1.79	37.96	38.72	37.96	140267
1707146700	37.98	-0.12	-0.31	38.2	38.44	37.94	121731
1706887500	38.1	-0.3	-0.78	38.4	38.66	37.92	187357
1706801100	38.4	0.4	1.05	38	38.44	37.78	223198
1706714700	38	0	0.00	38.4	38.46	37.9	176805
1706628300	38	-0.3	-0.78	38.3	38.5	37.8	239843
1706541900	38.3	-0.58	-1.49	38.74	38.86	38.3	157364
1706282700	38.88	-0.02	-0.05	38.98	39.16	38.66	81990
1706196300	38.9	-0.56	-1.42	39.3	39.34	38.62	159826
1706109900	39.46	0.3	0.77	39.32	39.56	39.28	242470
1706023500	39.16	-0.22	-0.56	39.3	39.3	38.9	202699
1705937100	39.38	1.04	2.71	38.4	39.38	38.4	219380
1705677900	38.34	0.3	0.79	38.28	38.48	37.98	135641

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