Premium
Mitsubishi UFJ Financial Group Inc (MUFG)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.337837837838 | 11.84 | 12.2 | 11.79 | 2879404 | 11.95817572 | DR |
| 4 | -0.09 | -0.751879699248 | 11.97 | 12.2 | 11.22 | 2635444 | 11.70537285 | DR |
| 12 | 1.07 | 9.89824236818 | 10.81 | 12.31 | 10.155 | 1973988 | 11.57860957 | DR |
| 26 | 0.76 | 6.8345323741 | 11.12 | 12.31 | 8.75 | 2175532 | 10.85184275 | DR |
| 52 | 3.08 | 35 | 8.8 | 12.31 | 8.68 | 2378054 | 10.39146429 | DR |
| 156 | 5.68 | 91.6129032258 | 6.2 | 12.31 | 4.31 | 3183701 | 7.55700925 | DR |
| 260 | 6.61 | 125.426944972 | 5.27 | 12.31 | 3.25 | 2580403 | 6.84218732 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 11.79 | -0.29 | -2.40 | 11.945 | 11.96 | 11.79 | 2932291 |
| 1736379600 | 12.08 | -0.04 | -0.33 | 12.07 | 12.115 | 12.02 | 2305938 |
| 1736293200 | 12.12 | 0.3 | 2.54 | 12.19 | 12.2 | 12.03 | 3551692 |
| 1736206800 | 11.82 | 0.07 | 0.60 | 11.87 | 11.93 | 11.815 | 2605168 |
| 1735947600 | 11.75 | 0.09 | 0.77 | 11.84 | 11.85 | 11.66 | 2970340 |
| 1735861200 | 11.66 | -0.06 | -0.51 | 11.72 | 11.74 | 11.57 | 3067361 |
| 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 | 2238256 |
| 1735342800 | 11.65 | 0.01 | 0.09 | 11.64 | 11.655 | 11.57 | 2122198 |
| 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 | 2072302 |
| 1734738000 | 11.38 | -0.12 | -1.04 | 11.26 | 11.47 | 11.26 | 4734987 |
| 1734651600 | 11.5 | -0.01 | -0.09 | 11.705 | 11.745 | 11.5 | 2895654 |
| 1734565200 | 11.51 | -0.27 | -2.29 | 11.79 | 11.8567 | 11.505 | 1875559 |
| 1734478800 | 11.78 | -0.2 | -1.67 | 11.83 | 11.87 | 11.7301 | 1485920 |
| 1734392400 | 11.98 | -0.11 | -0.91 | 12 | 12.03 | 11.96 | 1513400 |
| 1734133200 | 12.09 | -0.08 | -0.66 | 12.075 | 12.12 | 12.04 | 3702144 |
| 1734046800 | 12.17 | 0.03 | 0.25 | 12.095 | 12.245 | 12.095 | 2478414 |
| 1733960400 | 12.14 | 0.26 | 2.19 | 12.09 | 12.15 | 12.07 | 1605224 |
| 1733874000 | 11.88 | -0.05 | -0.42 | 11.88 | 11.945 | 11.865 | 954697 |
| 1733787600 | 11.93 | -0.11 | -0.91 | 12.04 | 12.08 | 11.93 | 1483834 |
| 1733528400 | 12.04 | -0.04 | -0.33 | 12.1 | 12.11 | 12.03 | 1168932 |
| 1733442000 | 12.08 | 0.06 | 0.50 | 12.1 | 12.167 | 12.08 | 2017117 |
| 1733355600 | 12.02 | -0.21 | -1.72 | 12.035 | 12.07 | 12.01 | 1304108 |
| 1733269200 | 12.23 | 0.08 | 0.66 | 12.3 | 12.31 | 12.15 | 1498718 |
| 1733182800 | 12.15 | 0.24 | 2.02 | 12.17 | 12.2 | 12.07 | 2160974 |
| 1732917840 | 11.91 | 0.33 | 2.85 | 11.915 | 11.93 | 11.82 | 809221 |
| 1732750800 | 11.58 | -0.04 | -0.34 | 11.63 | 11.68 | 11.58 | 1760220 |
| 1732664400 | 11.62 | -0.19 | -1.61 | 11.655 | 11.66 | 11.58 | 1345116 |
| 1732578000 | 11.81 | -0.01 | -0.08 | 11.91 | 11.915 | 11.81 | 1587200 |
| 1732318800 | 11.82 | 0.1 | 0.85 | 11.81 | 11.84 | 11.77 | 1317488 |
| 1732232400 | 11.72 | 0.05 | 0.43 | 11.705 | 11.79 | 11.675 | 988780 |
| 1732146000 | 11.67 | -0.19 | -1.60 | 11.6475 | 11.68 | 11.605 | 1196997 |
| 1732059600 | 11.86 | 0.11 | 0.94 | 11.78 | 11.875 | 11.765 | 1013731 |
| 1731973200 | 11.75 | 0.07 | 0.60 | 11.655 | 11.81 | 11.645 | 1353311 |
| 1731714000 | 11.68 | -0.39 | -3.23 | 11.745 | 11.76 | 11.625 | 3761774 |
| 1731627600 | 12.07 | 0.57 | 4.96 | 12.07 | 12.1 | 11.855 | 3546328 |
| 1731541200 | 11.5 | -0.07 | -0.61 | 11.58 | 11.58 | 11.46 | 1558561 |
| 1731454800 | 11.57 | -0.03 | -0.26 | 11.65 | 11.66 | 11.5 | 1348798 |
| 1731368400 | 11.6 | 0.07 | 0.61 | 11.54 | 11.7 | 11.51 | 1520460 |
| 1731109200 | 11.53 | 0.02 | 0.17 | 11.49 | 11.56 | 11.46 | 1492968 |
| 1731022800 | 11.51 | 0.06 | 0.52 | 11.555 | 11.57 | 11.4701 | 1876430 |
| 1730936400 | 11.45 | 0.64 | 5.92 | 11.22 | 11.45 | 11.19 | 2764397 |
| 1730850000 | 10.81 | 0.12 | 1.12 | 10.675 | 10.84 | 10.675 | 1499276 |
| 1730763600 | 10.69 | 0.03 | 0.28 | 10.68 | 10.7599 | 10.67 | 2204378 |
| 1730500800 | 10.66 | 0.08 | 0.76 | 10.73 | 10.73 | 10.66 | 1276511 |
| 1730414400 | 10.58 | 0.02 | 0.19 | 10.56 | 10.63 | 10.52 | 1624321 |
| 1730328000 | 10.56 | 0.06 | 0.57 | 10.59 | 10.655 | 10.55 | 1027455 |
| 1730241600 | 10.5 | 0.21 | 2.04 | 10.52 | 10.58 | 10.472 | 1432674 |
| 1730155200 | 10.29 | 0.07 | 0.68 | 10.25 | 10.32 | 10.24 | 1700218 |
| 1729896000 | 10.22 | -0.08 | -0.78 | 10.28 | 10.32 | 10.2 | 1084422 |
| 1729809600 | 10.3 | 0.1 | 0.98 | 10.24 | 10.31 | 10.22 | 1238183 |
| 1729723200 | 10.2 | -0.39 | -3.68 | 10.2 | 10.28 | 10.155 | 1665333 |
| 1729636800 | 10.59 | -0.1 | -0.94 | 10.585 | 10.62 | 10.55 | 1222430 |
| 1729550400 | 10.69 | -0.3 | -2.73 | 10.81 | 10.81 | 10.654 | 1173532 |
| 1729291200 | 10.99 | 0.15 | 1.38 | 10.98 | 11 | 10.9 | 1531777 |
| 1729204800 | 10.84 | 0.11 | 1.03 | 10.88 | 10.96 | 10.83 | 1511320 |
| 1729118400 | 10.73 | 0.2 | 1.90 | 10.68 | 10.76 | 10.675 | 1134685 |
| 1729032000 | 10.53 | -0.15 | -1.40 | 10.65 | 10.67 | 10.53 | 1247415 |
| 1728945600 | 10.68 | 0.02 | 0.19 | 10.61 | 10.76 | 10.61 | 1388682 |
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
