Premium
Meiji Holdings Company Ltd (PK) (MEJHY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -1.67652859961 | 10.14 | 10.15 | 9.46 | 1188 | 9.96983502 | DR |
| 4 | -0.09 | -0.894632206759 | 10.06 | 10.35 | 8.51 | 1751 | 10.14959907 | DR |
| 12 | -0.54 | -5.13796384396 | 10.51 | 11.59 | 8.51 | 2438 | 10.30042493 | DR |
| 26 | -2.335 | -18.9760260057 | 12.305 | 14.18 | 8.51 | 2771 | 11.34250699 | DR |
| 52 | -2.587 | -20.6020546309 | 12.557 | 14.18 | 8.51 | 2298 | 11.34535144 | DR |
| 156 | -5.01 | -33.4445927904 | 14.98 | 15.3 | 8.51 | 4688 | 11.39276192 | DR |
| 260 | -6.798 | -40.5415076336 | 16.768 | 21.98 | 8.51 | 4361 | 11.4279485 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738966800 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1738880400 | 9.97 | 0.2 | 2.05 | 9.97 | 9.97 | 9.97 | 1187 |
| 1738794000 | 9.77 | -0.38 | -3.74 | 9.77 | 9.77 | 9.77 | 343 |
| 1738708080 | 10.15 | 0.69 | 7.29 | 9.75 | 10.15 | 9.75 | 1152 |
| 1738621740 | 9.46 | -0.68 | -6.71 | 9.805 | 9.805 | 9.46 | 1020 |
| 1738362000 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.13 | 2238 |
| 1738276080 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 443 |
| 1738189740 | 10.14 | 0 | 0.00 | 9.342 | 10.14 | 9.342 | 966 |
| 1738103220 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
| 1738016820 | 10.14 | 0.12 | 1.20 | 9.73 | 10.14 | 8.51 | 1205 |
| 1737757440 | 10.02 | -0.09 | -0.89 | 10.11 | 10.11 | 9.8699999 | 2038 |
| 1737671220 | 10.11 | -0.19 | -1.84 | 9.66 | 10.11 | 9.66 | 1432 |
| 1737584640 | 10.3 | -0.03 | -0.29 | 9.9 | 10.3 | 9.75 | 8522 |
| 1737498540 | 10.33 | 0.27 | 2.71 | 10.065 | 10.33 | 10.065 | 5113 |
| 1737152880 | 10.0575 | 0.28 | 2.84 | 9.815 | 10.0575 | 9.815 | 1206 |
| 1737066420 | 9.78 | 0.46 | 4.94 | 9.6816 | 9.78 | 9.6816 | 1071 |
| 1736979720 | 9.32 | -0.88 | -8.63 | 9.795 | 9.795 | 9.32 | 676 |
| 1736893380 | 10.2 | -0.15 | -1.45 | 9.77 | 10.2 | 9.75 | 671 |
| 1736806800 | 10.35 | 0.29 | 2.88 | 10.065 | 10.35 | 10.06 | 1529 |
| 1736547720 | 10.06 | 0.17 | 1.72 | 10.06 | 10.06 | 10.002 | 702 |
| 1736375340 | 9.89 | -0.11 | -1.10 | 10.292 | 10.292 | 9.89 | 831 |
| 1736288940 | 10 | -0.04 | -0.40 | 10 | 10 | 10 | 458 |
| 1736202360 | 10.04 | 0.93 | 10.21 | 10.295 | 11.59 | 10.04 | 1291 |
| 1735942980 | 9.11 | 0.11 | 1.22 | 10.295 | 10.9425 | 9.11 | 1611 |
| 1735856700 | 9 | 0 | 0.00 | 9 | 9 | 9 | 547 |
| 1735683960 | 9 | -1.05 | -10.40 | 10.295 | 10.295 | 9 | 2308 |
| 1735597740 | 10.045 | 0.13 | 1.26 | 10.045 | 11.09 | 10.045 | 1320 |
| 1735338000 | 9.92 | -0.23 | -2.27 | 10.045 | 10.06 | 9.03 | 1886 |
| 1735252020 | 10.15 | 0.7 | 7.41 | 10 | 10.3336 | 10 | 2949 |
| 1735078200 | 9.45 | -0.5 | -5.03 | 9.45 | 9.45 | 9.45 | 735 |
| 1734992400 | 9.95 | 0.25 | 2.58 | 9.803 | 10.195 | 9.46 | 3091 |
| 1734733200 | 9.7 | -0.4 | -3.96 | 10.395 | 10.395 | 9.7 | 1825 |
| 1734646800 | 10.1 | 0.19 | 1.92 | 10.0475 | 11.09 | 9.9987999 | 5706 |
| 1734560940 | 9.91 | -0.34 | -3.32 | 10.31 | 10.6 | 9.91 | 8920 |
| 1734474360 | 10.25 | 0 | 0.00 | 10.67 | 11.09 | 10.25 | 1367 |
| 1734388140 | 10.25 | -0.42 | -3.94 | 10.67 | 11.08 | 10.25 | 2304 |
| 1734128880 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1734042480 | 10.67 | 0.13 | 1.23 | 10.67 | 10.67 | 10.67 | 637 |
| 1733955900 | 10.54 | -0.13 | -1.22 | 10.376 | 10.815 | 10.376 | 1192 |
| 1733869200 | 10.67 | -0.06 | -0.56 | 10.67 | 10.9724 | 10.67 | 856 |
| 1733782800 | 10.73 | 0.19 | 1.80 | 10.67 | 10.73 | 10.4 | 1770 |
| 1733523600 | 10.54 | -0.01 | -0.09 | 10.92 | 11.59 | 10.54 | 1322 |
| 1733437500 | 10.55 | 0.13 | 1.25 | 11.59 | 11.59 | 10.55 | 1201 |
| 1733351100 | 10.42 | 0 | 0.00 | 10.42 | 10.42 | 10.42 | 0 |
| 1733264700 | 10.42 | -0.62 | -5.62 | 10.42 | 10.42 | 10.42 | 442 |
| 1733178180 | 11.04 | -0.28 | -2.47 | 11.035 | 11.04 | 10.67 | 1788 |
| 1732919340 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1732746540 | 11.32 | 0.7 | 6.54 | 10.351 | 11.32 | 10.351 | 2576 |
| 1732660140 | 10.625 | 0.38 | 3.66 | 10.72 | 10.72 | 10.625 | 1087 |
| 1732573560 | 10.25 | -0.04 | -0.39 | 10.875 | 10.875 | 10.25 | 2481 |
| 1732314000 | 10.29 | -0.57 | -5.25 | 10.365 | 10.365 | 10.25 | 2043 |
| 1732227900 | 10.86 | -0.11 | -1.00 | 10.86 | 10.86 | 10.86 | 25631 |
| 1732141740 | 10.97 | -0.41 | -3.60 | 10.5 | 10.97 | 10.5 | 786 |
| 1732054800 | 11.38 | 1.14 | 11.13 | 10.92 | 11.38 | 10.92 | 567 |
| 1731968640 | 10.24 | 0.59 | 6.11 | 10.79 | 10.79 | 10.24 | 9743 |
| 1731709260 | 9.65 | -0.19 | -1.93 | 10.51 | 10.51 | 9.65 | 1541 |
| 1731622800 | 9.84 | -0.33 | -3.24 | 10.63 | 10.665 | 9.84 | 3314 |
| 1731536760 | 10.17 | -0.68 | -6.27 | 8.771 | 11.66 | 8.771 | 1621 |
| 1731450480 | 10.85 | -0.01 | -0.05 | 10.12 | 10.85 | 10.12 | 769 |
| 1731363600 | 10.855 | -0.25 | -2.21 | 10.855 | 10.855 | 10.855 | 357 |
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
