Premium
Mitsubishi UFJ Financial Group Inc (MUFG)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3691 | 2.92704203013 | 12.61 | 12.9794 | 12.31 | 3046839 | 12.46836528 | DR |
| 4 | 0.9791 | 8.15916666667 | 12 | 12.9794 | 11.98 | 2898491 | 12.51049625 | DR |
| 12 | 1.1691 | 9.89923793395 | 11.81 | 12.9794 | 11.26 | 2471013 | 12.09924437 | DR |
| 26 | 3.1191 | 31.6338742394 | 9.86 | 12.9794 | 9.845 | 2186183 | 11.32787503 | DR |
| 52 | 3.6191 | 38.6655982906 | 9.36 | 12.9794 | 8.75 | 2302495 | 10.77121748 | DR |
| 156 | 6.4291 | 98.1541984733 | 6.55 | 12.9794 | 4.31 | 3198731 | 7.71084292 | DR |
| 260 | 7.7991 | 150.561776062 | 5.18 | 12.9794 | 3.25 | 2616522 | 6.9532163 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 12.81 | 0.22 | 1.75 | 12.71 | 12.86 | 12.6898 | 2101189 |
| 1739490000 | 12.59 | 0.24 | 1.94 | 12.56 | 12.6 | 12.49 | 3051523 |
| 1739403600 | 12.35 | -0.07 | -0.56 | 12.38 | 12.41 | 12.31 | 3097248 |
| 1739317200 | 12.42 | 0.03 | 0.24 | 12.31 | 12.46 | 12.31 | 2146378 |
| 1739230800 | 12.39 | -0.15 | -1.20 | 12.49 | 12.54 | 12.34 | 2652205 |
| 1738971600 | 12.54 | -0.13 | -1.03 | 12.61 | 12.64 | 12.5 | 4614985 |
| 1738885200 | 12.67 | 0.02 | 0.16 | 12.59 | 12.696383 | 12.55 | 2945383 |
| 1738798800 | 12.65 | 0.16 | 1.28 | 12.66 | 12.67 | 12.545 | 1823555 |
| 1738712400 | 12.49 | 0 | 0.00 | 12.58 | 12.7 | 12.46 | 3230346 |
| 1738626000 | 12.49 | -0.12 | -0.95 | 12.39 | 12.51 | 12.305 | 3756032 |
| 1738366800 | 12.61 | -0.14 | -1.10 | 12.79 | 12.79 | 12.59 | 3483601 |
| 1738280400 | 12.75 | 0.01 | 0.08 | 12.8 | 12.82 | 12.67 | 2286245 |
| 1738194000 | 12.74 | -0.1 | -0.78 | 12.73 | 12.79 | 12.67 | 2570604 |
| 1738107600 | 12.84 | 0.39 | 3.13 | 12.8 | 12.96 | 12.79 | 3608017 |
| 1738021200 | 12.45 | 0.15 | 1.22 | 12.35 | 12.46 | 12.32 | 2697588 |
| 1737762000 | 12.3 | 0.18 | 1.49 | 12.26 | 12.33 | 12.24 | 2400093 |
| 1737675600 | 12.12 | 0 | 0.00 | 12.12 | 12.12 | 12.12 | 0 |
| 1737589200 | 12.12 | -0.42 | -3.35 | 12.24 | 12.29 | 12.11 | 2944234 |
| 1737502800 | 12.54 | 0.49 | 4.07 | 12.36 | 12.56 | 12.3 | 3556914 |
| 1737157200 | 12.05 | -0.03 | -0.25 | 12 | 12.0751 | 11.98 | 1969937 |
| 1737070800 | 12.08 | -0.16 | -1.31 | 12.11 | 12.16 | 12.03 | 2897847 |
| 1736984400 | 12.24 | 0.42 | 3.55 | 12.15 | 12.245 | 12.14 | 2564364 |
| 1736898000 | 11.82 | -0.06 | -0.51 | 11.76 | 11.85 | 11.74 | 3270323 |
| 1736811600 | 11.88 | 0.09 | 0.76 | 11.74 | 11.89 | 11.73 | 2961562 |
| 1736552400 | 11.79 | -0.29 | -2.40 | 11.99 | 12.02 | 11.79 | 2970839 |
| 1736379600 | 12.08 | -0.04 | -0.33 | 12.09 | 12.115 | 12.02 | 2325273 |
| 1736293200 | 12.12 | 0.3 | 2.54 | 12.15 | 12.2 | 12.03 | 3586697 |
| 1736206800 | 11.82 | 0.07 | 0.60 | 11.84 | 11.93 | 11.815 | 2634807 |
| 1735947600 | 11.75 | 0.09 | 0.77 | 11.89 | 11.93 | 11.66 | 3049680 |
| 1735861200 | 11.66 | -0.06 | -0.51 | 11.74 | 11.74 | 11.57 | 3107463 |
| 1735688400 | 11.72 | -0.02 | -0.17 | 11.73 | 11.82 | 11.69 | 2486324 |
| 1735602000 | 11.74 | 0.09 | 0.77 | 11.67 | 11.79 | 11.63 | 2273229 |
| 1735342800 | 11.65 | 0.01 | 0.09 | 11.64 | 11.655 | 11.57 | 2137919 |
| 1735256400 | 11.64 | 0.1 | 0.87 | 11.46 | 11.66 | 11.44 | 4175732 |
| 1735077840 | 11.54 | 0.04 | 0.35 | 11.53 | 11.54 | 11.47 | 1341271 |
| 1734997200 | 11.5 | 0.12 | 1.05 | 11.46 | 11.51 | 11.38 | 2072489 |
| 1734738000 | 11.38 | -0.12 | -1.04 | 11.24 | 11.47 | 11.22 | 4767281 |
| 1734651600 | 11.5 | -0.01 | -0.09 | 11.71 | 11.745 | 11.5 | 2915416 |
| 1734565200 | 11.51 | -0.27 | -2.29 | 11.8 | 11.8567 | 11.505 | 1896793 |
| 1734478800 | 11.78 | -0.2 | -1.67 | 11.85 | 11.87 | 11.7301 | 1516610 |
| 1734392400 | 11.98 | -0.11 | -0.91 | 11.97 | 12.03 | 11.96 | 1544727 |
| 1734133200 | 12.09 | -0.08 | -0.66 | 12.07 | 12.12 | 12.04 | 3733830 |
| 1734046800 | 12.17 | 0.03 | 0.25 | 12.06 | 12.245 | 12.06 | 2489086 |
| 1733960400 | 12.14 | 0.26 | 2.19 | 12.09 | 12.15 | 12.07 | 1628124 |
| 1733874000 | 11.88 | -0.05 | -0.42 | 11.9 | 11.945 | 11.865 | 960757 |
| 1733787600 | 11.93 | -0.11 | -0.91 | 12.01 | 12.08 | 11.93 | 1506899 |
| 1733528400 | 12.04 | -0.04 | -0.33 | 12.09 | 12.11 | 12.03 | 1186482 |
| 1733442000 | 12.08 | 0.06 | 0.50 | 12.1 | 12.167 | 12.07 | 2030421 |
| 1733355600 | 12.02 | -0.21 | -1.72 | 12.05 | 12.07 | 12.01 | 1329903 |
| 1733269200 | 12.23 | 0.08 | 0.66 | 12.31 | 12.31 | 12.15 | 1538293 |
| 1733182800 | 12.15 | 0.24 | 2.02 | 12.18 | 12.2 | 12.07 | 2198522 |
| 1732917840 | 11.91 | 0.33 | 2.85 | 11.93 | 11.93 | 11.82 | 820982 |
| 1732750800 | 11.58 | -0.04 | -0.34 | 11.63 | 11.68 | 11.58 | 1767589 |
| 1732664400 | 11.62 | -0.19 | -1.61 | 11.65 | 11.66 | 11.58 | 1375138 |
| 1732578000 | 11.81 | -0.01 | -0.08 | 11.83 | 11.915 | 11.81 | 1619277 |
| 1732318800 | 11.82 | 0.1 | 0.85 | 11.79 | 11.84 | 11.77 | 1346380 |
| 1732232400 | 11.72 | 0.05 | 0.43 | 11.68 | 11.79 | 11.675 | 1006845 |
| 1732146000 | 11.67 | -0.19 | -1.60 | 11.65 | 11.68 | 11.605 | 1253584 |
| 1732059600 | 11.86 | 0.11 | 0.94 | 11.77 | 11.875 | 11.7546 | 1039897 |
| 1731973200 | 11.75 | 0.07 | 0.60 | 11.66 | 11.81 | 11.645 | 1390117 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
