Premium
Mitsubishi UFJ Financial Group Inc (MFZ)
TG
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 | 0.876 | 4.82325735051 | 18.162 | 19.3 | 17.854 | 18209 | 18.33704851 | DE |
| 4 | 2.022001 | 11.8829402846 | 17.015999 | 19.3 | 16.912 | 16386 | 18.03899019 | DE |
| 12 | 3.65 | 23.719781648 | 15.388 | 19.3 | 14.612 | 16610 | 16.73812231 | DE |
| 26 | 4.568 | 31.5687629578 | 14.47 | 19.3 | 13.76 | 23429 | 15.54928887 | DE |
| 52 | 7.504 | 65.0598231316 | 11.534 | 19.3 | 11.284 | 14285 | 15.11277888 | DE |
| 156 | 11.752 | 161.295635465 | 7.286 | 19.3 | 7.001 | 10671 | 13.4280141 | DE |
| 260 | 11.752 | 161.295635465 | 7.286 | 19.3 | 7.001 | 10671 | 13.4280141 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 19.085999 | 0.24 | 1.27 | 18.886 | 19.09 | 18.526 | 12325 |
| 1783628700 | 18.846 | 0.74 | 4.10 | 18.25 | 19.002 | 18.22 | 16292 |
| 1783542300 | 18.104 | -0.24 | -1.32 | 18.611999 | 18.995999 | 18.102 | 21764 |
| 1783455900 | 18.346 | 0.14 | 0.79 | 18.834 | 18.848 | 18.29 | 7839 |
| 1783369500 | 18.202 | -0.2 | -1.08 | 18.308 | 19.3 | 18.027999 | 30970 |
| 1783110300 | 18.399999 | 0.56 | 3.14 | 18.162 | 18.55 | 17.854 | 14178 |
| 1783023900 | 17.84 | -0.41 | -2.25 | 18.134 | 18.85 | 17.796 | 18517 |
| 1782937500 | 18.25 | 0.5 | 2.82 | 17.623999 | 18.25 | 17.418 | 13737 |
| 1782851100 | 17.75 | 0.06 | 0.35 | 17.617999 | 17.75 | 17.312 | 12130 |
| 1782764700 | 17.688 | -0.25 | -1.39 | 17.425999 | 17.688 | 17.207999 | 12126 |
| 1782505500 | 17.938 | 0.05 | 0.28 | 17.788 | 17.938 | 17.326 | 12393 |
| 1782419100 | 17.888 | 0.39 | 2.22 | 17.527999 | 17.89 | 17.512 | 9491 |
| 1782332700 | 17.5 | -0.4 | -2.23 | 17.636 | 17.726 | 17.366 | 28046 |
| 1782246300 | 17.899999 | -0.55 | -2.98 | 17.91 | 17.988 | 17.504 | 17709 |
| 1782159900 | 18.45 | 0.27 | 1.50 | 18.088 | 18.75 | 17.861999 | 22495 |
| 1781900700 | 18.178 | -0.41 | -2.21 | 17.966 | 18.184 | 17.611999 | 7375 |
| 1781814300 | 18.588 | 0.55 | 3.03 | 18.018 | 18.588 | 18.018 | 13973 |
| 1781727900 | 18.042 | 0.4 | 2.27 | 17.718 | 18.216 | 17.512 | 30635 |
| 1781641500 | 17.642 | -0 | -0.01 | 17.192 | 17.728 | 17.192 | 17704 |
| 1781555100 | 17.643999 | 0.16 | 0.89 | 17.614 | 17.69 | 17.312 | 12027 |
| 1781295900 | 17.488 | 0.22 | 1.27 | 17.015999 | 17.55 | 16.912 | 8315 |
| 1781209500 | 17.268 | -0.07 | -0.40 | 17.038 | 17.478 | 16.914 | 24530 |
| 1781123100 | 17.338 | 0.14 | 0.81 | 17.198 | 17.418 | 16.905999 | 19866 |
| 1781036700 | 17.198 | -0.34 | -1.93 | 17.032 | 17.515999 | 16.585999 | 14719 |
| 1780950300 | 17.536 | 0.23 | 1.31 | 16.893999 | 17.546 | 16.893999 | 11422 |
| 1780691100 | 17.309999 | -0.19 | -1.07 | 17.388 | 17.728 | 17.102 | 17147 |
| 1780604700 | 17.498 | 0.49 | 2.89 | 17.062 | 17.498 | 16.912 | 3140 |
| 1780518300 | 17.006 | 0.49 | 2.95 | 16.762 | 17.044 | 16.744 | 13781 |
| 1780431900 | 16.518 | 0.02 | 0.12 | 16.302 | 16.638 | 16.248 | 23987 |
| 1780345500 | 16.498 | 0.2 | 1.20 | 16.373999 | 16.6 | 16.111999 | 17182 |
| 1780086300 | 16.302 | -0.19 | -1.13 | 16.326 | 16.538 | 16.042 | 18816 |
| 1779999900 | 16.488 | 0.02 | 0.12 | 16.238 | 16.488 | 16.001999 | 14236 |
| 1779913500 | 16.468 | -0.04 | -0.27 | 16.3 | 16.524 | 16.161999 | 9471 |
| 1779827100 | 16.512 | 0.02 | 0.15 | 16.719999 | 16.888 | 16.51 | 15013 |
| 1779740700 | 16.488 | -0.51 | -3.00 | 16.638 | 16.687999 | 16.411999 | 5585 |
| 1779481500 | 16.998 | 0.1 | 0.58 | 16.988 | 16.998 | 16.611999 | 5395 |
| 1779395100 | 16.899999 | -0.1 | -0.58 | 16.803999 | 16.899999 | 16.611999 | 10930 |
| 1779308700 | 16.998 | 0.02 | 0.13 | 16.538 | 16.998 | 16.424 | 28503 |
| 1779222300 | 16.976 | 0.72 | 4.45 | 16.6 | 16.998 | 16.584 | 7889 |
| 1779135900 | 16.251999 | -0.35 | -2.10 | 16.466 | 16.585999 | 16.134 | 7711 |
| 1778876700 | 16.6 | 0.71 | 4.49 | 15.748 | 17 | 15.748 | 14738 |
| 1778790300 | 15.886 | -0.41 | -2.52 | 15.68 | 15.938 | 15.46 | 1957 |
| 1778703900 | 16.296 | 0.4 | 2.49 | 15.87 | 16.3 | 15.712 | 14151 |
| 1778617500 | 15.9 | 0.16 | 1.03 | 15.746 | 16.05 | 15.4 | 38088 |
| 1778531100 | 15.738 | 0.34 | 2.21 | 15.488 | 15.9 | 15.338 | 82651 |
| 1778271900 | 15.398 | -0.13 | -0.84 | 15.336 | 15.542 | 15.132 | 15645 |
| 1778185500 | 15.528 | -0.27 | -1.68 | 15.788 | 15.788 | 15.422 | 12813 |
| 1778099100 | 15.794 | 0.43 | 2.77 | 15.4 | 15.898 | 15.258 | 12854 |
| 1778012700 | 15.368 | 0.07 | 0.44 | 15.3 | 15.382 | 15.124 | 19751 |
| 1777926300 | 15.3 | -0.12 | -0.78 | 15.314 | 15.488 | 15.034 | 12398 |
| 1777580700 | 15.42 | 0.43 | 2.90 | 15.088 | 15.588 | 15.088 | 14871 |
| 1777494300 | 14.986 | 0.19 | 1.26 | 15.188 | 15.59 | 14.812 | 14242 |
| 1777407900 | 14.8 | -0.31 | -2.05 | 15.488 | 15.488 | 14.8 | 8672 |
| 1777321500 | 15.11 | 0.11 | 0.72 | 14.946 | 15.154 | 14.812 | 12231 |
| 1777062300 | 15.002 | 0.2 | 1.35 | 14.8 | 15.002 | 14.8 | 15484 |
| 1776975900 | 14.802 | -0.09 | -0.60 | 14.838 | 14.99 | 14.612 | 21000 |
| 1776889500 | 14.892 | -0.11 | -0.72 | 15.066 | 15.146 | 14.892 | 8048 |
| 1776803100 | 15 | -0.74 | -4.73 | 15.224 | 15.388 | 15 | 20934 |
| 1776716700 | 15.744 | 0.09 | 0.60 | 15.488 | 15.768 | 15.27 | 11618 |
| 1776457500 | 15.65 | -0.19 | -1.19 | 15.388 | 15.954 | 15 | 30813 |
| 1776371100 | 15.838 | 0.01 | 0.05 | 15.758 | 15.888 | 15.512 | 21078 |
| 1776284700 | 15.83 | 0.53 | 3.45 | 15.638 | 15.882 | 15.36 | 11119 |
| 1776198300 | 15.302 | -0.21 | -1.38 | 15.366 | 15.508 | 15.012 | 16480 |
| 1776111900 | 15.516 | 0.02 | 0.10 | 15.388 | 15.516 | 15.112 | 6712 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
