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 | 0.28 | 2.07407407407 | 13.5 | 14.55 | 13.5 | 1375 | 13.78856883 | CS |
| 4 | 0.655 | 4.99047619048 | 13.125 | 14.55 | 12.93 | 1443 | 13.71335874 | CS |
| 12 | -2.32 | -14.4099378882 | 16.1 | 16.421519 | 12.93 | 4280 | 15.71835632 | CS |
| 26 | -1.57 | -10.2280130293 | 15.35 | 16.7 | 12.93 | 3469 | 15.7262542 | CS |
| 52 | -0.026 | -0.188323917137 | 13.806 | 19.875 | 12.93 | 2751 | 16.10296619 | CS |
| 156 | -0.475 | -3.33216415293 | 14.255 | 19.875 | 11.481 | 3917 | 13.66995898 | CS |
| 260 | -5.5201 | -28.6014062103 | 19.3001 | 19.875 | 11.47 | 5964 | 15.39222666 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731446580 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1731360180 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1731100980 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1731014580 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1730928180 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1730841780 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1730755380 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1730496180 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1730409780 | 14.95 | -0.1 | -0.67 | 15.14 | 15.14 | 14.95 | 460 |
| 1730323740 | 15.0502 | 0 | 0.00 | 15.0502 | 15.0502 | 15.0502 | 0 |
| 1730237340 | 15.0502 | 0 | 0.00 | 15.0502 | 15.0502 | 15.0502 | 0 |
| 1730150940 | 15.0502 | 0 | 0.00 | 15.0502 | 15.0502 | 15.0502 | 0 |
| 1729891740 | 15.0502 | 0 | 0.00 | 15.0502 | 15.0502 | 15.0502 | 0 |
| 1729805340 | 15.0502 | 0 | 0.00 | 15.0502 | 15.0502 | 15.0502 | 0 |
| 1729718940 | 15.0502 | -1.05 | -6.52 | 15.0502 | 15.0502 | 15.0502 | 1100 |
| 1729632000 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1729545600 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1729286400 | 16.1 | 0.1 | 0.63 | 16.1 | 16.1 | 16.1 | 173 |
| 1729200300 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1729113900 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1729027500 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1728941100 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1728681900 | 16 | -0.3 | -1.84 | 15.825 | 16 | 15.825 | 646 |
| 1728595560 | 16.3 | 0.33 | 2.03 | 16.3 | 16.3 | 16.3 | 2514 |
| 1728508800 | 15.975 | -0.08 | -0.47 | 15.975 | 15.975 | 15.975 | 23286 |
| 1728422580 | 16.05 | -0.2 | -1.23 | 15.85 | 16.05 | 15.85 | 2973 |
| 1728336420 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1728077220 | 16.25 | -0.17 | -1.04 | 16.25 | 16.25 | 16.25 | 1302 |
| 1727990400 | 16.421519 | 0 | 0.00 | 16.421519 | 16.421519 | 16.421519 | 0 |
| 1727904000 | 16.421519 | 0.57 | 3.61 | 16.421519 | 16.421519 | 16.421519 | 39100 |
| 1727817780 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1727731380 | 15.85 | -0.25 | -1.55 | 15.85 | 15.85 | 15.85 | 527 |
| 1727472600 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1727386200 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1727274600 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1727188200 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1727101800 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1726842600 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1726756200 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1726669800 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 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
