Premium
Mitsui E&S Co. Ltd. (MU1)
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 | 10.1 | 10.1 | 10 | 1050 | 10 | DE |
| 4 | 0.35 | 3.58974358974 | 9.75 | 11.5 | 9.75 | 309 | 10.06540636 | DE |
| 12 | 0.6 | 6.31578947368 | 9.5 | 11.5 | 9.1999999 | 227 | 10.23877743 | DE |
| 26 | 2.1 | 26.25 | 8 | 11.5 | 6.6 | 218 | 8.92655659 | DE |
| 52 | -1.4 | -12.1739130435 | 11.5 | 16.399999 | 6.05 | 772 | 11.32382364 | DE |
| 156 | 6.42 | 174.456521739 | 3.68 | 16.399999 | 2.56 | 1125 | 8.30359936 | DE |
| 260 | 6.42 | 174.456521739 | 3.68 | 16.399999 | 2.56 | 1125 | 8.30359936 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1740605220 | 10 | -1.1 | -9.91 | 10.1 | 10.1 | 10 | 1050 |
| 1740518820 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1740432420 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1740173220 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1740086820 | 11.1 | -0.4 | -3.48 | 11.1 | 11.1 | 11.1 | 125 |
| 1740000420 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1739914020 | 11.5 | 0.5 | 4.55 | 11.5 | 11.5 | 11.5 | 60 |
| 1739827620 | 11 | 1.05 | 10.55 | 11 | 11 | 11 | 15 |
| 1739568420 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1739482020 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1739395620 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1739309220 | 9.9499999 | -0.05 | -0.50 | 9.85 | 9.9499999 | 9.85 | 600 |
| 1739222820 | 10 | 0.15 | 1.52 | 10 | 10 | 10 | 300 |
| 1738963620 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1738877220 | 9.85 | 0.1 | 1.03 | 9.85 | 9.85 | 9.85 | 300 |
| 1738790820 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1738704420 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1738618020 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1738358820 | 9.75 | 0.55 | 5.98 | 9.75 | 9.75 | 9.75 | 23 |
| 1738272420 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1738186020 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1738099620 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1738013220 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1737754020 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1737667620 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1737581220 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1737494820 | 9.1999999 | -1.1 | -10.68 | 9.25 | 9.25 | 9.1999999 | 330 |
| 1737408420 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1737149220 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1737062820 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736976420 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736890020 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736803620 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736544420 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736458020 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736371620 | 10.3 | -0.4 | -3.74 | 10.3 | 10.3 | 10.3 | 100 |
| 1736285220 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1736198820 | 10.699999 | -0.7 | -6.14 | 10.699999 | 10.699999 | 10.699999 | 200 |
| 1735939620 | 11.4 | 0.1 | 0.88 | 11.3 | 11.4 | 11.3 | 556 |
| 1735853220 | 11.3 | 0.6 | 5.61 | 11.3 | 11.3 | 11.3 | 4 |
| 1735594020 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1735334820 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1734989220 | 10.699999 | 0.2 | 1.90 | 10.699999 | 10.699999 | 10.699999 | 6 |
| 1734730020 | 10.5 | 0.7 | 7.14 | 10.5 | 10.5 | 10.5 | 480 |
| 1734643620 | 9.8 | -0.4 | -3.92 | 9.8 | 9.8 | 9.8 | 180 |
| 1734557220 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1734470820 | 10.199999 | -0.1 | -0.97 | 10.199999 | 10.199999 | 10.199999 | 180 |
| 1734384420 | 10.3 | 0.4 | 4.04 | 10.3 | 10.3 | 10.3 | 4 |
| 1734125220 | 9.9 | 0.4 | 4.21 | 9.9 | 9.9 | 9.9 | 2 |
| 1734038820 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1733952420 | 9.5 | 0.2 | 2.15 | 9.5 | 9.5 | 9.5 | 25 |
| 1733866020 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1733779620 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1733520420 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1733434020 | 9.3 | -0.6 | -6.06 | 9.3 | 9.3 | 9.3 | 50 |
| 1733347620 | 9.9 | -0.1 | -1.00 | 9.9 | 9.9 | 9.9 | 40 |
| 1733261220 | 10 | 0.2 | 2.04 | 9.8 | 10 | 9.8 | 282 |
| 1733174820 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1732915620 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1732829220 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 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
