Premium
Mitsubishi UFJ Financial Group Inc (PK) (MBFJF)
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 | 0.375 | 2.79329608939 | 13.425 | 14.03 | 12.54 | 7080 | 12.69482651 | CS |
| 4 | 1.358 | 10.9146439479 | 12.442 | 14.03 | 11.92 | 57469 | 12.93183912 | CS |
| 12 | 3.15 | 29.5774647887 | 10.65 | 14.03 | 10.65 | 67527 | 12.38321373 | CS |
| 26 | 3.6 | 35.2941176471 | 10.2 | 14.03 | 9.44 | 110790 | 11.26037157 | CS |
| 52 | 3.7765 | 37.6764603183 | 10.0235 | 14.03 | 9.17 | 64369 | 10.97108107 | CS |
| 156 | 7.365 | 114.452214452 | 6.435 | 14.03 | 4.26 | 91454 | 8.18538079 | CS |
| 260 | 10.0864 | 271.60706592 | 3.7136 | 14.03 | 3.5804 | 65910 | 7.69113894 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 13.8 | 1.26 | 10.05 | 14.03 | 14.03 | 13.55 | 361985 |
| 1741901340 | 12.54 | 0 | 0.00 | 12.54 | 12.54 | 12.54 | 0 |
| 1741814940 | 12.54 | -0.31 | -2.41 | 12.54 | 12.54 | 12.54 | 16579 |
| 1741728000 | 12.85 | 0 | 0.00 | 12.85 | 12.85 | 12.85 | 0 |
| 1741641600 | 12.85 | -0.58 | -4.28 | 13.73 | 13.73 | 12.85 | 1456 |
| 1741386000 | 13.425 | 0.31 | 2.32 | 13.425 | 13.425 | 13.425 | 3206 |
| 1741299840 | 13.12 | 0 | 0.00 | 13.12 | 13.12 | 13.12 | 0 |
| 1741213440 | 13.12 | 0.18 | 1.39 | 13.58 | 13.58 | 12.83 | 56724 |
| 1741127160 | 12.94 | 0 | 0.00 | 12.94 | 12.94 | 12.94 | 0 |
| 1741040760 | 12.94 | 0.16 | 1.25 | 13.811 | 13.811 | 12.89 | 7894 |
| 1740781260 | 12.78 | -0.22 | -1.69 | 13.45 | 13.45 | 12.78 | 26594 |
| 1740695340 | 13 | 0.32 | 2.56 | 13 | 13 | 13 | 181003 |
| 1740608400 | 12.675 | -0.33 | -2.50 | 13 | 13 | 12.675 | 165173 |
| 1740522480 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1740436080 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1740176880 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1740090480 | 13 | -0.1 | -0.76 | 13 | 13 | 13 | 145 |
| 1740004140 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1739917740 | 13.1 | 0.5 | 3.97 | 11.92 | 13.145 | 11.92 | 171896 |
| 1739572020 | 12.6 | 0 | 0.00 | 12.442 | 12.6 | 12.442 | 1494 |
| 1739485560 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1739399160 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1739312760 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1739226360 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1738967160 | 12.6 | 0.1 | 0.80 | 12.6 | 12.6 | 12.6 | 516 |
| 1738880400 | 12.5 | -0.84 | -6.29 | 11.84 | 12.6 | 11.84 | 809 |
| 1738794000 | 13.339 | 0.89 | 7.14 | 12.7 | 13.339 | 12.6235 | 5311 |
| 1738708140 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1738621740 | 12.45 | -0.55 | -4.21 | 12.45 | 12.45 | 12.45 | 54511 |
| 1738362000 | 12.9969 | 0.75 | 6.10 | 12.9969 | 12.9969 | 12.9969 | 995 |
| 1738275840 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1738189440 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1738103040 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1738016640 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1737757440 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1737671040 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1737584640 | 12.25 | -0.2 | -1.61 | 12.25 | 12.25 | 12.25 | 60257 |
| 1737498540 | 12.45 | 0.45 | 3.75 | 12.45 | 12.45 | 12.45 | 319575 |
| 1737152820 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1737066420 | 12 | 0.03 | 0.25 | 11.505 | 12.02 | 11.505 | 150652 |
| 1736979720 | 11.97 | 0 | 0.00 | 11.97 | 11.97 | 11.97 | 0 |
| 1736893320 | 11.97 | 0 | 0.00 | 11.97 | 11.97 | 11.97 | 0 |
| 1736806920 | 11.97 | 0 | 0.00 | 11.97 | 11.97 | 11.97 | 0 |
| 1736547720 | 11.97 | -0.48 | -3.86 | 12.32 | 12.32 | 11.97 | 143353 |
| 1736375340 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1736288940 | 12.45 | 0.73 | 6.23 | 12.45 | 12.45 | 12.45 | 100200 |
| 1736202360 | 11.72 | 0.52 | 4.64 | 11.145 | 11.72 | 11.145 | 1775 |
| 1735942980 | 11.2 | -0.15 | -1.30 | 11.2 | 11.2 | 11.2 | 216204 |
| 1735856700 | 11.3475 | 0.7 | 6.55 | 11.3475 | 11.3475 | 11.3475 | 1132 |
| 1735684140 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1735597740 | 10.65 | -0.85 | -7.39 | 10.65 | 10.65 | 10.65 | 710 |
| 1735338000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1735251600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1735078800 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1734992400 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1734733200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1734646800 | 11.5 | 0.46 | 4.15 | 11.5 | 11.5 | 11.5 | 242 |
| 1734560940 | 11.042 | -0.87 | -7.32 | 11.042 | 11.042 | 11.042 | 4000 |
| 1734474360 | 11.9135 | 0.25 | 2.15 | 11.9135 | 11.9135 | 11.9135 | 629 |
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
