Premium
Mitsubishi Estate Co (PK) (MITEF)
USOTC
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 | CS |
| 4 | 1.265 | 9.40520446097 | 13.45 | 15.26 | 13.45 | 1092 | 13.81716352 | CS |
| 12 | 1.59 | 12.1142857143 | 13.125 | 15.26 | 12.93 | 1097 | 13.72651035 | CS |
| 26 | -1.71 | -10.4109589041 | 16.425 | 16.7 | 12.93 | 2883 | 15.55491837 | CS |
| 52 | 0.909 | 6.58409387223 | 13.806 | 19.875 | 12.93 | 2383 | 15.95030999 | CS |
| 156 | -0.6783 | -4.40646255189 | 15.3933 | 19.875 | 11.481 | 3747 | 13.62224838 | CS |
| 260 | -3.6903 | -20.0502029307 | 18.4053 | 19.875 | 11.47 | 5845 | 15.36409132 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312400 | 14.715 | 0 | 0.00 | 14.715 | 14.715 | 14.715 | 0 |
| 1739226000 | 14.715 | 0 | 0.00 | 14.715 | 14.715 | 14.715 | 0 |
| 1738966800 | 14.715 | 0 | 0.00 | 14.715 | 14.715 | 14.715 | 0 |
| 1738880400 | 14.715 | 0 | 0.00 | 14.715 | 14.715 | 14.715 | 0 |
| 1738794000 | 14.715 | 0 | 0.00 | 14.715 | 14.715 | 14.715 | 0 |
| 1738707600 | 14.715 | 0 | 0.00 | 14.715 | 14.715 | 14.715 | 0 |
| 1738621200 | 14.715 | 0 | 0.00 | 14.715 | 14.715 | 14.715 | 0 |
| 1738362000 | 14.715 | 0.22 | 1.48 | 15.26 | 15.26 | 14.715 | 492 |
| 1738276020 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1738189620 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1738103220 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1738016820 | 14.5 | 0.4 | 2.84 | 14.665 | 14.665 | 14.5 | 634 |
| 1737757740 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1737671340 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1737584940 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1737498540 | 14.1 | 0.2 | 1.44 | 14.35 | 14.35 | 14.1 | 318 |
| 1737152880 | 13.9 | 0.45 | 3.35 | 14.395 | 14.395 | 13.9 | 1134 |
| 1737066180 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
| 1736979780 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
| 1736893380 | 13.45 | -0.03 | -0.22 | 13.45 | 13.5 | 13.45 | 2883 |
| 1736806800 | 13.48 | -0.52 | -3.71 | 14.1 | 14.1 | 13.48 | 724 |
| 1736547960 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1736375160 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1736288760 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1736202360 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1735943160 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1735856760 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1735683960 | 14 | 0.46 | 3.40 | 13.29 | 14 | 13.29 | 680 |
| 1735597620 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
| 1735338420 | 13.54 | 0 | 0.00 | 13.54 | 13.54 | 13.54 | 0 |
| 1735252020 | 13.54 | 0.31 | 2.34 | 13.23 | 13.54 | 13.23 | 700 |
| 1735078200 | 13.23 | -0.62 | -4.48 | 13.23 | 13.23 | 13.23 | 262 |
| 1734992400 | 13.85 | 0.7 | 5.32 | 14.27 | 14.27 | 13.85 | 825 |
| 1734733200 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1734646800 | 13.15 | -0.63 | -4.57 | 13.15 | 13.15 | 13.15 | 300 |
| 1734560940 | 13.78 | 0 | 0.00 | 13.78 | 13.78 | 13.78 | 0 |
| 1734474540 | 13.78 | 0 | 0.00 | 13.78 | 13.78 | 13.78 | 0 |
| 1734388140 | 13.78 | -0.12 | -0.86 | 13.93 | 14.41 | 13.69 | 4318 |
| 1734128880 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1734042480 | 13.9 | -0.65 | -4.47 | 13.58 | 13.9 | 13.58 | 514 |
| 1733955900 | 14.55 | 1.05 | 7.78 | 14.55 | 14.55 | 14.55 | 164 |
| 1733869200 | 13.5 | -0.4 | -2.88 | 13.5 | 13.5 | 13.5 | 503 |
| 1733782800 | 13.9 | -0.35 | -2.46 | 13.46 | 13.9 | 13.46 | 372 |
| 1733523900 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1733437500 | 14.25 | 0.74 | 5.48 | 14.25 | 14.25 | 14.25 | 2000 |
| 1733350800 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1733264400 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1733178000 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1732918800 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1732746000 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1732659600 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1732573200 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1732314000 | 13.51 | 0.01 | 0.07 | 12.93 | 13.51 | 12.93 | 603 |
| 1732227900 | 13.5 | 0.11 | 0.82 | 13.5 | 13.5 | 13.5 | 242 |
| 1732141200 | 13.39 | 0 | 0.00 | 13.39 | 13.39 | 13.39 | 0 |
| 1732054800 | 13.39 | -0.29 | -2.12 | 13.125 | 13.39 | 13.125 | 4274 |
| 1731968760 | 13.68 | 0 | 0.00 | 13.68 | 13.68 | 13.68 | 0 |
| 1731709560 | 13.68 | 0 | 0.00 | 13.68 | 13.68 | 13.68 | 0 |
| 1731623160 | 13.68 | 0 | 0.00 | 13.68 | 13.68 | 13.68 | 0 |
| 1731536760 | 13.68 | -1.27 | -8.49 | 13.4 | 13.68 | 13.4 | 4805 |
| 1731421800 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 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
