Premium
Musashi Seimitsuindustry Co Ltd (67X)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -5.69105691057 | 24.6 | 24.6 | 22.6 | 9434 | 23.19438889 | DE |
| 4 | -2.4 | -9.375 | 25.6 | 25.6 | 22.6 | 3189 | 23.19983972 | DE |
| 12 | 11.5 | 98.2905982906 | 11.7 | 25.6 | 11.7 | 1360 | 23.02825086 | DE |
| 26 | 11.3 | 94.9579831933 | 11.9 | 25.6 | 11.7 | 1290 | 22.27478541 | DE |
| 52 | 13.1 | 129.702970297 | 10.1 | 25.6 | 9.6 | 1024 | 21.49250488 | DE |
| 156 | 12.4 | 114.814814815 | 10.8 | 25.6 | 9.3 | 889 | 21.30496941 | DE |
| 260 | 12.4 | 114.814814815 | 10.8 | 25.6 | 9.3 | 889 | 21.30496941 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1736458020 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1736371620 | 23 | -0.2 | -0.86 | 23.2 | 23.2 | 23 | 801 |
| 1736285220 | 23.2 | -1.4 | -5.69 | 23.4 | 23.4 | 22.6 | 27499 |
| 1736198820 | 24.6 | 0.2 | 0.82 | 24.6 | 24.6 | 24.6 | 1 |
| 1735939620 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1735853220 | 24.4 | 1.8 | 7.96 | 24.4 | 24.4 | 24.4 | 1 |
| 1735594020 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1735334820 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1734989220 | 22.6 | -2.8 | -11.02 | 22.6 | 22.6 | 22.6 | 250 |
| 1734730020 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1734643620 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1734557220 | 25.4 | 0.2 | 0.79 | 25.4 | 25.4 | 25.4 | 5 |
| 1734470820 | 25.2 | 0.2 | 0.80 | 25.2 | 25.2 | 25.2 | 32 |
| 1734384420 | 25 | -0.6 | -2.34 | 25 | 25 | 25 | 60 |
| 1734125220 | 25.6 | 0.6 | 2.40 | 25.6 | 25.6 | 25.6 | 50 |
| 1734038820 | 25 | 0 | 0.00 | 25 | 25 | 25 | 200 |
| 1733952420 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1733866020 | 25 | -0.6 | -2.34 | 25 | 25 | 25 | 153 |
| 1733779620 | 25.6 | 0.6 | 2.40 | 25.6 | 25.6 | 25.6 | 390 |
| 1733520420 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1733434020 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1733347620 | 25 | 2.4 | 10.62 | 24.2 | 25 | 24.2 | 300 |
| 1733261220 | 22.6 | 2 | 9.71 | 21.8 | 22.6 | 21.8 | 275 |
| 1733174820 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1732915620 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1732829220 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1732742820 | 20.6 | -0.2 | -0.96 | 20.6 | 20.6 | 20.6 | 400 |
| 1732656420 | 20.8 | -0.6 | -2.80 | 20.8 | 20.8 | 20.8 | 14 |
| 1732570020 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1732310820 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1732224420 | 21.399999 | 0.6 | 2.88 | 21.399999 | 21.399999 | 21.399999 | 5 |
| 1732138020 | 20.8 | 0.8 | 4.00 | 20.8 | 20.8 | 20.8 | 20 |
| 1732051620 | 20 | 1 | 5.26 | 20 | 20 | 20 | 52 |
| 1731965220 | 19 | 0.1 | 0.53 | 18.8 | 19 | 18.8 | 286 |
| 1731705960 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1731619560 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1731533160 | 18.899999 | 4.8 | 34.04 | 18.899999 | 18.899999 | 18.899999 | 15 |
| 1731446820 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1731360420 | 14.1 | 2.4 | 20.51 | 14 | 14.1 | 14 | 296 |
| 1731097560 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1731011160 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1730924760 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1730838360 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1730751960 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1730492760 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1730406360 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1730319960 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1730233560 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1730147160 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1729887960 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1729801560 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1729715160 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 179 |
| 1729580400 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1729494000 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1729234800 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1729148400 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1729062000 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1728975600 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1728889200 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1728630000 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
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
