Premium
Mitsubishi Electric (MIE1)
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 | 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 | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733347620 | 16.835 | 0.14 | 0.81 | 16.795 | 16.85 | 16.75 | 9916 |
| 1733261220 | 16.7 | 0.48 | 2.99 | 16.725 | 16.725 | 16.594999 | 587 |
| 1733174820 | 16.215 | 0.02 | 0.09 | 16.385 | 16.45 | 16.135 | 192 |
| 1732915620 | 16.2 | -0.05 | -0.31 | 16.195 | 16.2 | 16.195 | 773 |
| 1732829220 | 16.25 | 0.23 | 1.40 | 16.1 | 16.25 | 16.1 | 1000 |
| 1732742820 | 16.024999 | 0.28 | 1.81 | 15.815 | 16.024999 | 15.815 | 60 |
| 1732656420 | 15.74 | -0.64 | -3.88 | 15.965 | 15.975 | 15.74 | 236 |
| 1732570020 | 16.375 | 0.46 | 2.86 | 16.379999 | 16.379999 | 16.344999 | 24 |
| 1732310820 | 15.92 | -0.13 | -0.81 | 16.05 | 16.05 | 15.92 | 380 |
| 1732224420 | 16.05 | 0.01 | 0.06 | 15.805 | 16.05 | 15.75 | 1406 |
| 1732138020 | 16.04 | -0.01 | -0.06 | 16.03 | 16.04 | 15.795 | 576 |
| 1732051620 | 16.05 | -0.58 | -3.49 | 16.004999 | 16.285 | 16.004999 | 590 |
| 1731965220 | 16.629999 | -0.09 | -0.54 | 16.27 | 16.629999 | 16.19 | 648 |
| 1731705960 | 16.719999 | 0.12 | 0.72 | 16.795 | 16.795 | 16.719999 | 877 |
| 1731619560 | 16.6 | 0.51 | 3.14 | 16.485 | 16.62 | 16.485 | 1334 |
| 1731533220 | 16.094999 | 0 | 0.00 | 16.094999 | 16.094999 | 16.094999 | 0 |
| 1731446820 | 16.094999 | -0.65 | -3.85 | 16.34 | 16.34 | 16.094999 | 254 |
| 1731360420 | 16.739999 | -0.1 | -0.59 | 16.559999 | 16.739999 | 16.445 | 142 |
| 1731101160 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1731014760 | 16.84 | 0.07 | 0.45 | 16.524999 | 16.84 | 16.524999 | 1166 |
| 1730928360 | 16.765 | 0.41 | 2.54 | 16.504999 | 17.085 | 16.504999 | 3079 |
| 1730841960 | 16.35 | -0.24 | -1.45 | 16 | 16.35 | 16 | 602 |
| 1730755560 | 16.59 | 0 | 0.03 | 16.545 | 16.59 | 16.379999 | 1600 |
| 1730496360 | 16.585 | 1.28 | 8.36 | 16.215 | 16.585 | 16.004999 | 2348 |
| 1730409960 | 15.305 | 0.95 | 6.62 | 14.705 | 15.305 | 14.705 | 2098 |
| 1730323560 | 14.355 | 0.42 | 2.98 | 14.355 | 14.355 | 14.355 | 50 |
| 1730237160 | 13.94 | 0.06 | 0.47 | 14.23 | 14.235 | 13.8 | 4136 |
| 1730150760 | 13.875 | 0.05 | 0.40 | 13.865 | 13.875 | 13.86 | 828 |
| 1729888020 | 13.82 | -0.49 | -3.39 | 13.785 | 14.025 | 13.785 | 55 |
| 1729801560 | 14.305 | 0.22 | 1.53 | 14.305 | 14.305 | 14.305 | 40 |
| 1729715160 | 14.09 | 0.1 | 0.68 | 13.945 | 14.215 | 13.89 | 270 |
| 1729628760 | 13.995 | -0.31 | -2.17 | 14.14 | 14.14 | 13.995 | 325 |
| 1729542360 | 14.305 | -0.17 | -1.17 | 14.525 | 14.525 | 14.1 | 8013 |
| 1729283160 | 14.475 | 0.05 | 0.35 | 14.505 | 14.505 | 14.245 | 960 |
| 1729196760 | 14.425 | -0.31 | -2.10 | 14.41 | 14.655 | 14.41 | 28 |
| 1729110360 | 14.735 | -0.18 | -1.21 | 14.735 | 14.735 | 14.735 | 1 |
| 1729023960 | 14.915 | 0.24 | 1.67 | 14.69 | 14.915 | 14.505 | 1362 |
| 1728937620 | 14.67 | 0.15 | 1.00 | 14.45 | 14.67 | 14.44 | 1066 |
| 1728678360 | 14.525 | -0.52 | -3.46 | 14.525 | 14.525 | 14.525 | 20 |
| 1728591960 | 15.045 | 0.24 | 1.66 | 15 | 15.045 | 15 | 108 |
| 1728505560 | 14.8 | 0.19 | 1.30 | 14.66 | 14.8 | 14.66 | 276 |
| 1728419160 | 14.61 | -0.4 | -2.63 | 14.855 | 14.855 | 14.61 | 209 |
| 1728332760 | 15.005 | -0.24 | -1.57 | 15.115 | 15.145 | 15.005 | 734 |
| 1728073560 | 15.245 | 0.32 | 2.11 | 15.1 | 15.265 | 15.1 | 1690 |
| 1727987220 | 14.93 | 0 | 0.00 | 14.93 | 14.93 | 14.93 | 0 |
| 1727900820 | 14.93 | 0.33 | 2.30 | 14.99 | 14.99 | 14.93 | 1500 |
| 1727814420 | 14.595 | 0.25 | 1.71 | 14.755 | 14.82 | 14.48 | 2119 |
| 1727728020 | 14.35 | -0.85 | -5.56 | 14.45 | 14.45 | 14.32 | 199 |
| 1727468760 | 15.195 | 0 | 0.00 | 15.195 | 15.195 | 15.195 | 0 |
| 1727382360 | 15.195 | 0.71 | 4.90 | 14.81 | 15.195 | 14.81 | 1088 |
| 1727295960 | 14.485 | 0.42 | 2.99 | 14.655 | 14.735 | 14.485 | 112 |
| 1727209560 | 14.065 | -0.13 | -0.88 | 14.09 | 14.37 | 14.065 | 801 |
| 1727123160 | 14.19 | -0.08 | -0.53 | 14.14 | 14.53 | 14.14 | 440 |
| 1726864020 | 14.265 | -0.05 | -0.35 | 14.35 | 14.35 | 14.175 | 814 |
| 1726777560 | 14.315 | -0.08 | -0.52 | 14.11 | 14.315 | 14.11 | 1388 |
| 1726691220 | 14.39 | -0.3 | -2.01 | 14.39 | 14.62 | 14.225 | 3048 |
| 1726604760 | 14.685 | -0.02 | -0.14 | 14.685 | 14.685 | 14.685 | 20 |
| 1726518420 | 14.705 | -0.2 | -1.34 | 14.895 | 14.895 | 14.7 | 333 |
| 1726259160 | 14.905 | 0.25 | 1.74 | 14.845 | 14.905 | 14.845 | 37 |
| 1726172760 | 14.65 | 0.28 | 1.91 | 14.65 | 14.65 | 14.65 | 550 |
| 1726086360 | 14.375 | 0.24 | 1.70 | 14.2 | 14.375 | 14.2 | 85 |
| 1725999960 | 14.135 | -0.37 | -2.52 | 14.03 | 14.31 | 14.03 | 1298 |
| 1725913620 | 14.5 | 0.37 | 2.62 | 14.505 | 14.505 | 14.48 | 76 |
| 1725654360 | 14.13 | -0.46 | -3.15 | 14.26 | 14.26 | 14.045 | 4121 |
| 1725567960 | 14.59 | -0.07 | -0.44 | 14.59 | 14.59 | 14.59 | 5 |
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
