Premium
Mitsui and Co Ltd (PK) (MITSF)
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 | -0.25 | -0.869565217391 | 28.75 | 28.75 | 28.5 | 554 | 28.67884332 | CS |
| 4 | -2.3825 | -7.71472516798 | 30.8825 | 32.7676 | 27 | 10896 | 30.20902139 | CS |
| 12 | -8.7011 | -23.3893621425 | 37.2011 | 39.41 | 27 | 43499 | 34.1940967 | CS |
| 26 | -2.87 | -9.14886834555 | 31.37 | 42.2 | 27 | 31635 | 35.8549769 | CS |
| 52 | 7.24 | 34.0545625588 | 21.26 | 42.2 | 20 | 18520 | 33.88134613 | CS |
| 156 | -8.2 | -22.3433242507 | 36.7 | 53.39 | 16 | 14449 | 27.79123576 | CS |
| 260 | 5.26 | 22.6333907057 | 23.24 | 53.39 | 16 | 12115 | 28.18009961 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632240 | 28.5712 | 0 | 0.00 | 28.5712 | 28.5712 | 28.5712 | 0 |
| 1783545840 | 28.5712 | -0.13 | -0.45 | 28.5712 | 28.5712 | 28.5712 | 182 |
| 1783459740 | 28.7 | 0 | 0.00 | 28.7 | 28.7 | 28.7 | 0 |
| 1783373340 | 28.7 | 0.44 | 1.56 | 28.75 | 28.75 | 28.7 | 926 |
| 1783027740 | 28.26 | 0.36 | 1.27 | 28.5 | 28.5 | 28.26 | 1682 |
| 1782941280 | 27.905 | 0.44 | 1.62 | 28.0625 | 28.13 | 27.905 | 3255 |
| 1782854880 | 27.4608 | -0.5 | -1.79 | 27.432 | 27.56 | 27 | 6488 |
| 1782768300 | 27.96 | -0.04 | -0.14 | 28 | 28 | 27.96 | 935 |
| 1782509280 | 28 | 0.59 | 2.16 | 28 | 28.4 | 27 | 5038 |
| 1782422460 | 27.408 | -1.22 | -4.25 | 28 | 28.19 | 27.408 | 1386 |
| 1782336540 | 28.6254 | 0 | 0.00 | 28.6254 | 28.6254 | 28.6254 | 0 |
| 1782250140 | 28.6254 | -0.8 | -2.72 | 28.7 | 28.77 | 28.6254 | 31275 |
| 1782163500 | 29.425 | -0.57 | -1.88 | 29.07 | 29.425 | 29.07 | 1908 |
| 1781818140 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
| 1781731740 | 29.99 | -0.16 | -0.51 | 31.4 | 31.4 | 29.349162 | 7940 |
| 1781645340 | 30.145 | -1.39 | -4.39 | 30 | 30.145 | 28.69 | 4578 |
| 1781558940 | 31.53 | 0 | 0.00 | 31.53 | 31.53 | 31.53 | 0 |
| 1781299740 | 31.53 | 1.4 | 4.64 | 30.8825 | 32.7676 | 30.8825 | 76060 |
| 1781213220 | 30.1331 | -1.17 | -3.73 | 30.1331 | 30.1331 | 30.1331 | 653 |
| 1781126940 | 31.3 | 1.64 | 5.53 | 29.1852 | 31.3 | 28.6 | 36510 |
| 1781040540 | 29.66 | -2.91 | -8.93 | 29.0792 | 30.871247 | 29.0792 | 9235 |
| 1780954140 | 32.569 | 1.57 | 5.06 | 29.7 | 33.5 | 29.7 | 2174 |
| 1780694940 | 31 | -1.33 | -4.10 | 31 | 31 | 31 | 235 |
| 1780608540 | 32.325 | -0.21 | -0.66 | 32.54 | 32.54 | 32.325 | 373 |
| 1780522140 | 32.53985 | -0.66 | -1.99 | 32 | 33.2126 | 31.7475 | 774129 |
| 1780435740 | 33.2 | 1.77 | 5.63 | 31.43 | 33.2 | 31.43 | 118979 |
| 1780349340 | 31.43 | -0.57 | -1.78 | 32 | 32.53 | 31.43 | 4391 |
| 1780090080 | 32 | -2.65 | -7.65 | 33.5 | 34.075 | 32 | 6163 |
| 1780003320 | 34.65 | -0.74 | -2.10 | 33.6 | 34.65 | 33.363329 | 138215 |
| 1779917340 | 35.3925 | 1.59 | 4.71 | 33.8 | 35.3925 | 33.61 | 3029 |
| 1779830940 | 33.8 | -1.7 | -4.79 | 35.5 | 35.5 | 33.6 | 5971 |
| 1779484920 | 35.5 | -0.48 | -1.34 | 36.31 | 36.3208 | 35.5 | 1835 |
| 1779398880 | 35.981 | -1.16 | -3.12 | 36.25 | 37.175 | 35.7 | 1829 |
| 1779312060 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 0 |
| 1779225660 | 37.14 | 0.28 | 0.76 | 39.41 | 39.41 | 36.416 | 13663 |
| 1779139740 | 36.86 | -1.84 | -4.75 | 36.01 | 37.9 | 36.01 | 4960 |
| 1778880000 | 38.7 | -0.3 | -0.77 | 38.7 | 38.7 | 38.7 | 1081 |
| 1778793900 | 39 | 0.73 | 1.91 | 39 | 39 | 39 | 324 |
| 1778707380 | 38.27 | 2.59 | 7.25 | 38.198 | 39.4 | 38.0125 | 10468 |
| 1778621340 | 35.6825 | -0.24 | -0.66 | 37.02 | 37.82 | 35.6825 | 33758 |
| 1778534940 | 35.92 | 0.07 | 0.20 | 37 | 37 | 35.92 | 1691 |
| 1778275200 | 35.85 | -0.28 | -0.78 | 35.85 | 35.85 | 35.85 | 400 |
| 1778188800 | 36.131 | -1.37 | -3.65 | 36 | 37 | 35.67 | 257415 |
| 1778102520 | 37.5 | 0.75 | 2.04 | 37 | 37.5 | 37 | 1802 |
| 1778016000 | 36.75 | 0.25 | 0.68 | 36.5 | 36.76 | 36.5 | 10524 |
| 1777930140 | 36.5 | -1.38 | -3.64 | 37 | 37 | 36.5 | 1004 |
| 1777671000 | 37.88 | 0.53 | 1.42 | 38.55 | 38.55 | 36.3 | 1293 |
| 1777584540 | 37.35 | 0.74 | 2.01 | 37.5 | 37.66282 | 37.35 | 65318 |
| 1777498140 | 36.61465 | -0.93 | -2.48 | 36.05 | 37 | 36.05 | 1205 |
| 1777411800 | 37.5469 | 2.83 | 8.17 | 34.12 | 37.55 | 34.12 | 257017 |
| 1777325400 | 34.7125 | -2.16 | -5.86 | 38.05 | 38.05 | 34.7125 | 401 |
| 1777065780 | 36.875 | 1.84 | 5.25 | 36.9319 | 36.9319 | 36.875 | 1493 |
| 1776979740 | 35.035 | -0.1 | -0.27 | 35.5 | 35.607612 | 33.9 | 262331 |
| 1776893280 | 35.13 | -0.67 | -1.87 | 35.25 | 36.304 | 34.98 | 3762 |
| 1776806940 | 35.8 | -1.09 | -2.95 | 36.288 | 38.09 | 35.2 | 34690 |
| 1776720540 | 36.89 | -0.4 | -1.06 | 36 | 37.525 | 36 | 4187 |
| 1776460800 | 37.285 | -0.33 | -0.86 | 37.2011 | 38.06 | 37 | 4279 |
| 1776374940 | 37.61 | 0.13 | 0.33 | 37.6 | 38.43 | 37.6 | 1670 |
| 1776288360 | 37.485 | -1.96 | -4.96 | 37.77 | 38.968 | 37.2275 | 2690 |
| 1776202140 | 39.44 | -0.4 | -1.00 | 38.8 | 39.7101 | 38.8 | 1869 |
| 1776115740 | 39.84 | -0.56 | -1.39 | 40.5 | 40.5 | 39.4 | 1564 |
| 1775856000 | 40.4 | -0.1 | -0.25 | 40.4 | 40.4 | 40.4 | 3033 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
