Premium
Mitsui and Company Ltd (MTS1)
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 | -1.86 | -7.22610722611 | 25.74 | 26.29 | 23.66 | 2156 | 25.57305687 | DE |
| 4 | -5.12 | -17.6551724138 | 29 | 29.39 | 23.66 | 3385 | 26.64215581 | DE |
| 12 | -10.39 | -30.3180624453 | 34.27 | 35.549999 | 23.66 | 4347 | 29.86276529 | DE |
| 26 | -1.45 | -5.72443742598 | 25.33 | 36.479999 | 23.66 | 4949 | 30.47271067 | DE |
| 52 | 6.88 | 40.4705882353 | 17 | 36.479999 | 16.954999 | 4755 | 26.08367436 | DE |
| 156 | -10.32 | -30.1754385965 | 34.2 | 49.9 | 15.005 | 2989 | 24.81135558 | DE |
| 260 | -10.32 | -30.1754385965 | 34.2 | 49.9 | 15.005 | 2989 | 24.81135558 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782419100 | 23.88 | -1.13 | -4.52 | 24.45 | 24.45 | 23.66 | 13186 |
| 1782332700 | 25.01 | -0.38 | -1.50 | 24.98 | 25.4 | 24.88 | 1227 |
| 1782246300 | 25.39 | -0.3 | -1.17 | 25.69 | 25.69 | 25 | 3044 |
| 1782159900 | 25.69 | -0.02 | -0.08 | 25.58 | 26.29 | 25.31 | 4616 |
| 1781900700 | 25.71 | -0.31 | -1.19 | 25.49 | 25.88 | 25.46 | 443 |
| 1781814300 | 26.02 | 0.19 | 0.74 | 25.74 | 26.02 | 25.38 | 1449 |
| 1781727900 | 25.83 | 0.25 | 0.98 | 25.45 | 25.83 | 25.27 | 1156 |
| 1781641500 | 25.58 | -0.93 | -3.51 | 25.41 | 25.58 | 25.1 | 12528 |
| 1781555100 | 26.51 | 0.03 | 0.11 | 26.33 | 26.51 | 25.87 | 2003 |
| 1781295900 | 26.48 | -0.59 | -2.18 | 26.27 | 26.85 | 26.27 | 1402 |
| 1781209500 | 27.07 | 1.26 | 4.88 | 25.87 | 27.07 | 25.87 | 5768 |
| 1781123100 | 25.81 | -0.76 | -2.86 | 26.36 | 26.36 | 25.31 | 4709 |
| 1781036700 | 26.57 | -0.87 | -3.17 | 26.8 | 26.83 | 26.01 | 1351 |
| 1780950300 | 27.44 | 0.5 | 1.86 | 26.67 | 27.45 | 26.5 | 1868 |
| 1780691100 | 26.94 | -0.41 | -1.50 | 27 | 27.38 | 26.88 | 1644 |
| 1780604700 | 27.35 | -0.26 | -0.94 | 27.15 | 27.46 | 27 | 1365 |
| 1780518300 | 27.61 | 0.49 | 1.81 | 27.08 | 27.61 | 27.06 | 1844 |
| 1780431900 | 27.12 | -0.14 | -0.51 | 27.32 | 27.4 | 26.94 | 4256 |
| 1780345500 | 27.26 | -1.04 | -3.67 | 27.2 | 27.9 | 26.63 | 11644 |
| 1780086300 | 28.3 | -1.09 | -3.71 | 28.85 | 28.85 | 28.18 | 853 |
| 1779999900 | 29.39 | 0.2 | 0.69 | 29 | 29.39 | 28.61 | 4526 |
| 1779913500 | 29.19 | 0.01 | 0.03 | 28.53 | 29.34 | 28.53 | 4199 |
| 1779827100 | 29.18 | -0.33 | -1.12 | 29.46 | 29.46 | 28.35 | 42517 |
| 1779740700 | 29.51 | -0.85 | -2.80 | 29.69 | 29.71 | 29.02 | 3830 |
| 1779481500 | 30.36 | -0.78 | -2.50 | 30.48 | 30.66 | 30.19 | 6399 |
| 1779395100 | 31.14 | -1.11 | -3.44 | 31.02 | 31.27 | 30.62 | 2113 |
| 1779308700 | 32.25 | 0.01 | 0.03 | 31.7 | 32.25 | 31.01 | 3714 |
| 1779222300 | 32.24 | 0.02 | 0.06 | 31.89 | 32.24 | 31.32 | 3981 |
| 1779135900 | 32.22 | -0.96 | -2.89 | 32.1 | 32.439999 | 31.51 | 3472 |
| 1778876700 | 33.18 | 0.11 | 0.33 | 33.34 | 33.7 | 32.9 | 2512 |
| 1778790300 | 33.07 | -0.59 | -1.75 | 32.869999 | 33.619999 | 32.75 | 1996 |
| 1778703900 | 33.659999 | 1.81 | 5.68 | 32.799999 | 34.5 | 32.799999 | 5766 |
| 1778617500 | 31.85 | 1.3 | 4.26 | 31.97 | 32.14 | 31.47 | 2693 |
| 1778531100 | 30.55 | 0.29 | 0.96 | 30.85 | 30.87 | 30.06 | 9507 |
| 1778271900 | 30.26 | -0.29 | -0.95 | 29.73 | 30.58 | 29.73 | 2197 |
| 1778185500 | 30.55 | -1.65 | -5.12 | 31.11 | 31.11 | 30.02 | 6150 |
| 1778099100 | 32.2 | 0.3 | 0.94 | 32.2 | 32.75 | 31.71 | 2322 |
| 1778012700 | 31.9 | 0.8 | 2.57 | 32 | 32 | 31.01 | 2266 |
| 1777926300 | 31.1 | -0.71 | -2.23 | 31.72 | 32.89 | 31.1 | 22735 |
| 1777580700 | 31.81 | 0.56 | 1.79 | 31.26 | 32.42 | 31.26 | 1644 |
| 1777494300 | 31.25 | 0.18 | 0.58 | 30.79 | 31.26 | 30.75 | 1116 |
| 1777407900 | 31.07 | 0.6 | 1.97 | 31 | 31.38 | 30.6 | 2041 |
| 1777321500 | 30.47 | -0.8 | -2.56 | 30.51 | 30.51 | 29.98 | 2996 |
| 1777062300 | 31.27 | 0.25 | 0.81 | 30.82 | 31.34 | 30.64 | 746 |
| 1776975900 | 31.02 | 0.83 | 2.75 | 30.77 | 31.22 | 30.51 | 2987 |
| 1776889500 | 30.19 | -0.19 | -0.63 | 29.75 | 30.22 | 29.1 | 5640 |
| 1776803100 | 30.38 | -1.05 | -3.34 | 31.23 | 31.23 | 30.13 | 4650 |
| 1776716700 | 31.43 | -0.47 | -1.47 | 31.32 | 31.51 | 30.67 | 2182 |
| 1776457500 | 31.9 | 0.27 | 0.85 | 31.27 | 31.93 | 30.66 | 2471 |
| 1776371100 | 31.63 | -0.28 | -0.88 | 32.15 | 32.15 | 31.53 | 1219 |
| 1776284700 | 31.91 | -1.01 | -3.07 | 31.75 | 32 | 31.17 | 4148 |
| 1776198300 | 32.92 | -0.67 | -1.99 | 32.99 | 33.31 | 32.81 | 2891 |
| 1776111900 | 33.59 | -0.77 | -2.24 | 33.75 | 34.049999 | 33 | 2543 |
| 1775852700 | 34.36 | -0.94 | -2.66 | 33.69 | 34.38 | 33.659999 | 2917 |
| 1775766300 | 35.299999 | 0.02 | 0.06 | 34.83 | 35.549999 | 34.25 | 1346 |
| 1775679900 | 35.28 | 1.07 | 3.13 | 34.63 | 35.28 | 34 | 6340 |
| 1775593500 | 34.21 | -0.25 | -0.73 | 34.659999 | 35.09 | 34.11 | 1962 |
| 1775161500 | 34.46 | -0.37 | -1.06 | 34.27 | 34.46 | 33.53 | 1853 |
| 1775075100 | 34.83 | 1.47 | 4.41 | 34.52 | 35.45 | 34.07 | 3087 |
| 1774988700 | 33.36 | -0.65 | -1.91 | 33.34 | 33.46 | 31.93 | 3520 |
| 1774902300 | 34.01 | -0.36 | -1.05 | 34.46 | 34.69 | 34.01 | 853 |
| 1774646700 | 34.369999 | -0.03 | -0.09 | 35.229999 | 35.52 | 34.03 | 6210 |
| 1774560300 | 34.4 | 0.08 | 0.23 | 34.79 | 34.79 | 34.13 | 2258 |
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.
