Premium
Murata Manufacturing Co Ltd (MUR1)
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 |
|---|---|---|---|---|---|---|---|
| 1741814820 | 16.125 | 0 | 0.00 | 16.125 | 16.125 | 16.125 | 0 |
| 1741728420 | 16.125 | -0.16 | -0.98 | 16.2 | 16.2 | 16.125 | 566 |
| 1741642020 | 16.285 | 0.39 | 2.42 | 16.405 | 16.405 | 16.285 | 418 |
| 1741382820 | 15.9 | -0.3 | -1.85 | 15.985 | 15.985 | 15.9 | 211 |
| 1741296420 | 16.2 | 0.22 | 1.35 | 16.2 | 16.2 | 16.2 | 21 |
| 1741210020 | 15.985 | 0.31 | 1.95 | 15.985 | 15.985 | 15.985 | 76 |
| 1741123620 | 15.68 | -0.78 | -4.74 | 15.955 | 15.955 | 15.68 | 13 |
| 1741037220 | 16.46 | 0.26 | 1.60 | 16.5 | 16.5 | 16.46 | 9 |
| 1740778020 | 16.2 | -0.67 | -3.97 | 16.175 | 16.2 | 16.175 | 550 |
| 1740691620 | 16.87 | -0.09 | -0.53 | 17.02 | 17.02 | 16.87 | 362 |
| 1740605220 | 16.96 | 0 | 0.00 | 16.96 | 16.96 | 16.96 | 0 |
| 1740518820 | 16.96 | 0.1 | 0.59 | 16.835 | 17.015 | 16.835 | 2588 |
| 1740432420 | 16.86 | -0.41 | -2.37 | 16.8 | 16.86 | 16.8 | 603 |
| 1740173220 | 17.27 | -0.05 | -0.26 | 17.27 | 17.27 | 17.27 | 45 |
| 1740086820 | 17.315 | 0 | 0.00 | 17.315 | 17.315 | 17.315 | 0 |
| 1740000420 | 17.315 | 0.01 | 0.06 | 17.315 | 17.315 | 17.315 | 289 |
| 1739914020 | 17.305 | -0.13 | -0.72 | 17.305 | 17.305 | 17.305 | 58 |
| 1739827620 | 17.43 | 0.48 | 2.83 | 17.385 | 17.43 | 17.195 | 83 |
| 1739568420 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1739482020 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1739395620 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1739309220 | 16.95 | -0.06 | -0.32 | 16.97 | 16.97 | 16.95 | 450 |
| 1739222820 | 17.005 | 1.81 | 11.88 | 16.805 | 17.005 | 16.805 | 102 |
| 1738963620 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1738877220 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1738790820 | 15.2 | -0.27 | -1.71 | 15.25 | 15.25 | 14.85 | 3538 |
| 1738704420 | 15.465 | 0.49 | 3.27 | 15.465 | 15.465 | 15.465 | 1 |
| 1738618020 | 14.975 | -0.53 | -3.42 | 14.72 | 15.075 | 14.72 | 1087 |
| 1738358820 | 15.505 | -0.28 | -1.77 | 15.49 | 15.505 | 15.49 | 28 |
| 1738272420 | 15.785 | 0.15 | 0.96 | 15.81 | 15.81 | 15.78 | 402 |
| 1738186020 | 15.635 | 0 | 0.00 | 15.635 | 15.635 | 15.635 | 0 |
| 1738099620 | 15.635 | 0.33 | 2.19 | 15.375 | 15.635 | 15.375 | 739 |
| 1738013220 | 15.3 | -0.3 | -1.92 | 15.435 | 15.435 | 15.3 | 849 |
| 1737754020 | 15.6 | 0.39 | 2.53 | 15.73 | 15.74 | 15.6 | 653 |
| 1737667620 | 15.215 | 0 | 0.00 | 15.215 | 15.215 | 15.215 | 0 |
| 1737581220 | 15.215 | 0.37 | 2.46 | 15.215 | 15.215 | 15.215 | 329 |
| 1737494820 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 15 |
| 1737408420 | 14.85 | 0.13 | 0.85 | 14.895 | 14.895 | 14.85 | 127 |
| 1737149220 | 14.725 | -0.02 | -0.10 | 14.765 | 14.79 | 14.725 | 832 |
| 1737062820 | 14.74 | -0.16 | -1.07 | 14.695 | 14.74 | 14.56 | 1198 |
| 1736976420 | 14.9 | -0.51 | -3.31 | 15.015 | 15.06 | 14.89 | 6470 |
| 1736890020 | 15.41 | -0.19 | -1.22 | 15.19 | 15.485 | 15.19 | 1571 |
| 1736803620 | 15.6 | 0.07 | 0.45 | 15.6 | 15.6 | 15.6 | 84 |
| 1736544420 | 15.53 | -0.52 | -3.21 | 15.415 | 15.59 | 15.415 | 710 |
| 1736458020 | 16.045 | 0 | 0.00 | 16.045 | 16.045 | 16.045 | 0 |
| 1736371620 | 16.045 | 0.09 | 0.56 | 15.845 | 16.045 | 15.845 | 64 |
| 1736285220 | 15.955 | 0.42 | 2.70 | 16.05 | 16.18 | 15.955 | 1848 |
| 1736198820 | 15.535 | -0.06 | -0.38 | 15.59 | 15.59 | 15.4 | 123 |
| 1735939620 | 15.595 | -0.04 | -0.22 | 15.13 | 15.595 | 15.13 | 301 |
| 1735853220 | 15.63 | 0.27 | 1.76 | 15.6 | 15.63 | 15.6 | 40 |
| 1735594020 | 15.36 | -0.23 | -1.44 | 15.46 | 15.46 | 15.005 | 1879 |
| 1735334820 | 15.585 | 0.2 | 1.30 | 15.51 | 15.695 | 15.38 | 661 |
| 1734989220 | 15.385 | 0.4 | 2.70 | 15.29 | 15.385 | 15.29 | 774 |
| 1734730020 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
| 1734643620 | 14.98 | -0.07 | -0.43 | 14.98 | 14.98 | 14.98 | 33 |
| 1734557220 | 15.045 | 0 | 0.00 | 15.045 | 15.045 | 15.045 | 0 |
| 1734470820 | 15.045 | -0.35 | -2.27 | 15.165 | 15.165 | 15.015 | 955 |
| 1734384420 | 15.395 | -0.53 | -3.30 | 15.4 | 15.4 | 15.395 | 849 |
| 1734073200 | 15.92 | 0 | 0.00 | 15.92 | 15.92 | 15.92 | 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
