Premium
Mitsubishi Electric Corporation (PK) (MIELY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.785 | 7.80002800728 | 35.705 | 38.89 | 34.5 | 49057 | 36.25332253 | DR |
| 4 | 2.82 | 7.90580319596 | 35.67 | 38.89 | 30.89 | 108947 | 35.34381414 | DR |
| 12 | 6.94 | 21.9968304279 | 31.55 | 41.79 | 29.94 | 158720 | 33.56180343 | DR |
| 26 | 8.09 | 26.6118421053 | 30.4 | 41.79 | 29.94 | 109089 | 33.68052675 | DR |
| 52 | 6.74 | 21.2283464567 | 31.75 | 41.79 | 25.27 | 102686 | 32.92872578 | DR |
| 156 | 17.86 | 86.5729520116 | 20.63 | 41.79 | 17.23 | 91483 | 26.19706515 | DR |
| 260 | 13.74 | 55.5151515152 | 24.75 | 41.79 | 17.23 | 79060 | 26.17099522 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 38.49 | 1.27 | 3.40 | 38.8 | 38.89 | 38 | 49476 |
| 1745616480 | 37.223 | 0.98 | 2.71 | 37.14 | 37.25 | 36.65 | 50438 |
| 1745529840 | 36.24 | 0.22 | 0.61 | 36 | 36.69 | 35.83 | 47793 |
| 1745443560 | 36.02 | -0.11 | -0.30 | 36.475 | 36.99 | 36.02 | 40494 |
| 1745357340 | 36.13 | 0.53 | 1.49 | 36.25 | 36.255 | 35.6875 | 58105 |
| 1745270400 | 35.6 | -0.55 | -1.52 | 35.705 | 35.74 | 34.5 | 48457 |
| 1744925340 | 36.15 | 0.92 | 2.61 | 35.496 | 36.38 | 35.4 | 61925 |
| 1744838940 | 35.23 | -0.88 | -2.44 | 33.56 | 35.31 | 33.56 | 63702 |
| 1744752360 | 36.11 | -0.24 | -0.66 | 37.38 | 37.38 | 36.0175 | 96633 |
| 1744666140 | 36.35 | -0.14 | -0.38 | 35.225 | 36.72 | 35.225 | 127044 |
| 1744406940 | 36.49 | 1.69 | 4.86 | 34.95 | 36.52 | 34.95 | 157453 |
| 1744320120 | 34.8 | -0.95 | -2.66 | 34.1501 | 35.45 | 33.6456 | 121313 |
| 1744234140 | 35.75 | 2.81 | 8.53 | 34.0095 | 35.75 | 32.33 | 259500 |
| 1744147740 | 32.939999 | 0.37 | 1.14 | 34.844 | 34.844 | 32.409999 | 163999 |
| 1744061220 | 32.57 | -0.66 | -1.99 | 32.85 | 33.0099 | 30.89 | 158435 |
| 1743802020 | 33.229999 | -1.94 | -5.52 | 32.0001 | 34.9 | 32.0001 | 139730 |
| 1743715440 | 35.17 | -1.56 | -4.25 | 36.33 | 36.33 | 35 | 102577 |
| 1743629040 | 36.73 | 0.61 | 1.69 | 38.06 | 38.06 | 35.27 | 54321 |
| 1743542640 | 36.12 | -0.7 | -1.90 | 34.55 | 36.21 | 34.55 | 122113 |
| 1743456180 | 36.82 | -0.58 | -1.55 | 35.67 | 36.86 | 35.67 | 195956 |
| 1743197340 | 37.4 | -1.28 | -3.31 | 38.11 | 38.11 | 37.26 | 53484 |
| 1743110880 | 38.68 | -0.02 | -0.05 | 39.32 | 39.99 | 38.49 | 236658 |
| 1743024540 | 38.7 | 0.73 | 1.92 | 39.078 | 39.078 | 38.65 | 52178 |
| 1742938140 | 37.97 | -0.51 | -1.33 | 38.7 | 38.7 | 37.7005 | 63345 |
| 1742851200 | 38.48 | -0.26 | -0.67 | 39.48 | 39.48 | 38.3 | 82130 |
| 1742592540 | 38.74 | -1.34 | -3.34 | 38.57 | 39.575 | 38.5 | 71893 |
| 1742505960 | 40.08 | 0.14 | 0.35 | 39.59 | 40.54 | 39.55 | 106395 |
| 1742419200 | 39.94 | 0.55 | 1.39 | 39.56 | 40.85 | 39.47 | 144005 |
| 1742333400 | 39.393 | -1.82 | -4.41 | 38.66 | 40.87 | 38.66 | 68666 |
| 1742246400 | 41.21 | 2.31 | 5.94 | 40.46 | 41.79 | 40.46 | 95521 |
| 1741987680 | 38.9 | 1.63 | 4.37 | 38.59 | 38.99 | 36.85 | 58875 |
| 1741901340 | 37.27 | 0.33 | 0.89 | 37.1395 | 37.36 | 37.0501 | 86896 |
| 1741814940 | 36.94 | 2.49 | 7.23 | 36.66 | 37.05 | 36 | 45652 |
| 1741728480 | 34.45 | -1 | -2.82 | 34.57 | 34.66 | 34.24 | 73888 |
| 1741641600 | 35.4495 | -1.24 | -3.38 | 36.015 | 36.015 | 35.23 | 57346 |
| 1741386000 | 36.69 | 1.29 | 3.64 | 35.95 | 36.9 | 35.95 | 79943 |
| 1741300140 | 35.4 | 1.24 | 3.61 | 35.4 | 35.755 | 35.37 | 88190 |
| 1741213440 | 34.165 | 2.31 | 7.23 | 33.1 | 34.2 | 33.1 | 142999 |
| 1741126800 | 31.86 | 0.77 | 2.46 | 31.866 | 32.21 | 31.48 | 63882 |
| 1741040760 | 31.095 | 0.2 | 0.66 | 31.43 | 31.625 | 30.98 | 148496 |
| 1740781260 | 30.89 | -0.4 | -1.28 | 31.11 | 31.88 | 30.62 | 144979 |
| 1740695340 | 31.29 | -0.13 | -0.41 | 31.53 | 31.57 | 31.21 | 65136 |
| 1740608400 | 31.42 | -0.31 | -0.98 | 31.47 | 31.56 | 31.35 | 159380 |
| 1740522480 | 31.73 | 0.28 | 0.89 | 30.73 | 32 | 30.73 | 1072440 |
| 1740435600 | 31.45 | -0.25 | -0.79 | 32.869999 | 32.869999 | 31.4 | 357914 |
| 1740176400 | 31.7 | 0.19 | 0.60 | 30.23 | 31.77 | 30.23 | 1797104 |
| 1740090480 | 31.51 | 0.52 | 1.66 | 31.53 | 31.9 | 30.995 | 599685 |
| 1740003960 | 30.995 | -0.24 | -0.75 | 29.94 | 31.22 | 29.94 | 80229 |
| 1739917740 | 31.23 | -0.05 | -0.16 | 31.305 | 31.36 | 31.21 | 221515 |
| 1739572020 | 31.28 | -0.36 | -1.14 | 31.36 | 31.38 | 31.18 | 103375 |
| 1739485320 | 31.64 | 0.28 | 0.89 | 31.4876 | 31.64 | 31.43 | 146431 |
| 1739398920 | 31.36 | -0.23 | -0.72 | 31.57 | 31.73 | 31.18 | 78589 |
| 1739312940 | 31.588 | -0.03 | -0.10 | 31.5025 | 31.71 | 31.42 | 55172 |
| 1739226000 | 31.62 | -0.25 | -0.78 | 31.66 | 31.97 | 31.4 | 65741 |
| 1738967160 | 31.8685 | -0.08 | -0.26 | 32.32 | 32.32 | 31.84 | 81297 |
| 1738880400 | 31.95 | -0.04 | -0.13 | 31.89 | 32.06 | 31.869 | 50649 |
| 1738794000 | 31.99 | -2.21 | -6.46 | 31.84 | 32.049999 | 31.75 | 80872 |
| 1738708080 | 34.2 | 1.08 | 3.26 | 34.5 | 34.5 | 33.2 | 71906 |
| 1738621740 | 33.119999 | 0.24 | 0.73 | 31.55 | 33.27 | 31.55 | 82920 |
| 1738362000 | 32.88 | -0.4 | -1.20 | 33.594 | 33.914 | 32.78 | 169600 |
| 1738276080 | 33.28 | 0.36 | 1.09 | 31.8201 | 33.316 | 31.8201 | 68320 |
| 1738189740 | 32.92 | -0.5 | -1.51 | 33.412999 | 33.8727 | 32.92 | 35241 |
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
