Premium
Marubeni Corp (PK) (MARUY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.17 | 4.35242663657 | 141.76 | 154.9 | 138.92 | 52816 | 147.05710422 | DR |
| 4 | -1.0701 | -0.718187437458 | 149.0001 | 156.86 | 133.75 | 32066 | 146.53412747 | DR |
| 12 | -0.49 | -0.33014418542 | 148.42 | 168.4 | 133.75 | 22053 | 148.75030664 | DR |
| 26 | -37.515 | -20.2297177061 | 185.445 | 193.94 | 133.75 | 15896 | 152.92229075 | DR |
| 52 | -19.57 | -11.6835820896 | 167.5 | 203.84 | 133.75 | 11170 | 159.89525288 | DR |
| 156 | 46.73 | 46.1758893281 | 101.2 | 203.84 | 83.68 | 10347 | 144.95890064 | DR |
| 260 | 75.24 | 103.508047875 | 72.69 | 203.84 | 42.85 | 8654 | 125.59370786 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738103280 | 147.93 | 1.13 | 0.77 | 141.1 | 154.9 | 141.1 | 19802 |
| 1738016820 | 146.8 | -1.2 | -0.81 | 149.3 | 150.44999 | 138.91999 | 21126 |
| 1737757440 | 148 | 3.05 | 2.10 | 140.24 | 148.59 | 140.24 | 142794 |
| 1737671220 | 144.94999 | 0.47 | 0.33 | 143.15 | 146.4 | 143.15 | 35792 |
| 1737584640 | 144.47999 | -2.46 | -1.67 | 146.94 | 150.35 | 142.44999 | 18802 |
| 1737498540 | 146.94 | 2.27 | 1.57 | 141.76 | 149.65 | 141.76 | 45567 |
| 1737152880 | 144.66999 | 0.47 | 0.33 | 145.65 | 151.3 | 140 | 36484 |
| 1737066420 | 144.19999 | -1.88 | -1.29 | 140 | 148.55 | 139.2501 | 52638 |
| 1736979720 | 146.08 | 3.59 | 2.52 | 146.32499 | 148.25 | 142 | 9029 |
| 1736893380 | 142.49 | 2.11 | 1.50 | 139.32 | 148.1 | 136.18 | 27497 |
| 1736806800 | 140.38 | -0.16 | -0.11 | 139.805 | 144.96 | 134.65 | 26180 |
| 1736547720 | 140.54 | -5.61 | -3.84 | 142 | 147.32 | 133.75 | 24472 |
| 1736375340 | 146.15 | -2.21 | -1.49 | 146.55 | 152.75 | 140.35 | 16622 |
| 1736288940 | 148.36 | -3.94 | -2.59 | 149.1 | 152 | 143.3 | 15868 |
| 1736202360 | 152.3 | -2.53 | -1.63 | 152 | 152.5 | 145.2101 | 27781 |
| 1735942980 | 154.83 | 1.94 | 1.27 | 145 | 156.41999 | 145 | 15843 |
| 1735856700 | 152.88999 | 2.57 | 1.71 | 142.80009 | 156.86 | 142.80009 | 20748 |
| 1735683960 | 150.32 | -0.27 | -0.18 | 149.0001 | 155.58 | 149.0001 | 7871 |
| 1735597740 | 150.59 | 0.54 | 0.36 | 151.77 | 154.32 | 143.46 | 17581 |
| 1735338000 | 150.05 | 0.43 | 0.29 | 147.01 | 158.16 | 143.63 | 13421 |
| 1735252020 | 149.62 | 4.07 | 2.80 | 149.125 | 149.72 | 141.6601 | 14312 |
| 1735078200 | 145.55 | 0.92 | 0.64 | 139.85 | 146.3 | 139.85 | 16123 |
| 1734992400 | 144.63 | 1.2 | 0.84 | 143.43 | 145.63 | 139.19999 | 34414 |
| 1734733200 | 143.43 | 0.84 | 0.59 | 135.69 | 149.81 | 135.69 | 29751 |
| 1734646800 | 142.59 | 0.45 | 0.32 | 137.25 | 145.08 | 137.25 | 23217 |
| 1734560940 | 142.13999 | -3.53 | -2.42 | 143.88 | 152.9 | 139.46 | 17990 |
| 1734474360 | 145.66999 | -1.64 | -1.11 | 147 | 147.51 | 139.5 | 32313 |
| 1734388140 | 147.31 | -1.31 | -0.88 | 148.9999 | 148.9999 | 145.65 | 41355 |
| 1734128940 | 148.62 | -1.08 | -0.72 | 154 | 154 | 142.8 | 23809 |
| 1734042480 | 149.69999 | -2.32 | -1.53 | 144.35 | 157.1 | 144.35 | 19028 |
| 1733955900 | 152.02 | 0.48 | 0.32 | 149.595 | 155.1 | 144.09 | 15049 |
| 1733869200 | 151.54 | 3.33 | 2.25 | 151.12 | 158.00989 | 144.2301 | 16585 |
| 1733782800 | 148.21 | -2.02 | -1.34 | 146.7901 | 149.47999 | 146.79 | 28991 |
| 1733523600 | 150.22999 | -1.26 | -0.83 | 157.44999 | 157.44999 | 148.1 | 15880 |
| 1733437500 | 151.49 | -1.32 | -0.86 | 148.1 | 158 | 148.1 | 28015 |
| 1733350980 | 152.81 | -1.19 | -0.77 | 153.8 | 159.5 | 148.11 | 12761 |
| 1733264700 | 154 | 1.75 | 1.15 | 149.19999 | 159.15 | 149.19999 | 16375 |
| 1733178180 | 152.25 | 2.05 | 1.36 | 152 | 158.44999 | 152 | 22390 |
| 1732918200 | 150.19999 | 1.28 | 0.86 | 150 | 156.6 | 148.1 | 9607 |
| 1732746540 | 148.91999 | -2.01 | -1.33 | 149 | 153.72 | 148.85 | 12262 |
| 1732660140 | 150.93 | -4.45 | -2.86 | 151.35 | 155.36 | 148.1 | 9008 |
| 1732573560 | 155.375 | -0.03 | -0.02 | 152.05 | 155.75 | 148.1 | 10563 |
| 1732314000 | 155.4 | 0.63 | 0.41 | 155.44999 | 162.8 | 153.03 | 14941 |
| 1732227900 | 154.77 | 1.16 | 0.76 | 154.44999 | 157.63 | 149.44999 | 12108 |
| 1732141740 | 153.61 | -1.48 | -0.95 | 153.9 | 156.88 | 147.4 | 17343 |
| 1732054800 | 155.09 | -0.91 | -0.58 | 162.81 | 162.81 | 154.52 | 21239 |
| 1731968640 | 156 | 2.48 | 1.62 | 154.5 | 156.37 | 153.19999 | 17429 |
| 1731709260 | 153.52 | -1.8 | -1.16 | 154.94999 | 159.31 | 150.4 | 26523 |
| 1731622800 | 155.32 | 1.58 | 1.03 | 159.25 | 159.25 | 148.18 | 10608 |
| 1731536760 | 153.74 | -3.32 | -2.11 | 150.55 | 158.9 | 150.55 | 8779 |
| 1731450480 | 157.06 | -5 | -3.09 | 152.1501 | 165.55 | 152.15 | 11405 |
| 1731363600 | 162.06 | 1.23 | 0.76 | 160 | 162.97999 | 155.0901 | 9737 |
| 1731104400 | 160.83 | -3.21 | -1.96 | 155.1 | 163.582 | 155.1 | 5126 |
| 1731018540 | 164.04249 | 4.98 | 3.13 | 161.975 | 168.4 | 155.55 | 11925 |
| 1730931600 | 159.06 | 2.19 | 1.40 | 158.57499 | 163.61 | 153.5001 | 6686 |
| 1730845680 | 156.87 | 4.9 | 3.22 | 148.41999 | 157.47 | 147.85 | 13138 |
| 1730759160 | 151.97 | -0.35 | -0.23 | 151.19999 | 155.77 | 149.76 | 17013 |
| 1730496420 | 152.32 | 1.58 | 1.05 | 149 | 153.06 | 145.1 | 10475 |
| 1730409780 | 150.74 | -2.95 | -1.92 | 149.1 | 153 | 149.1 | 14634 |
| 1730323500 | 153.685 | -1.82 | -1.17 | 154.75 | 160.395 | 153.01 | 7505 |
| 1730237280 | 155.5 | 1.63 | 1.06 | 156.46 | 161.24 | 152.46 | 11183 |
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
