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 | -0.57 | -2.70142180095 | 21.1 | 22.78 | 20 | 5989 | 20.88416588 | CS |
| 4 | -0.72 | -3.38823529412 | 21.25 | 22.78 | 19.12 | 3274 | 20.87588033 | CS |
| 12 | 1.23 | 6.37305699482 | 19.3 | 24.31 | 18.8145 | 25969 | 20.32581446 | CS |
| 26 | -4.47 | -17.88 | 25 | 25.105 | 16 | 14691 | 20.56827419 | CS |
| 52 | 2.53 | 14.0555555556 | 18 | 26.695 | 16 | 8795 | 20.73089873 | CS |
| 156 | 9.305 | 82.8953229399 | 11.225 | 26.695 | 10.465 | 6879 | 19.41643386 | CS |
| 260 | 11.46225 | 126.40677125 | 9.06775 | 26.695 | 6.41 | 5701 | 17.12792976 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 21.454 | 1.37 | 6.82 | 22.78 | 22.78 | 20.26 | 14323 |
| 1733178180 | 20.085 | 0.09 | 0.43 | 20.92 | 21.25 | 20.08 | 4192 |
| 1732918200 | 20 | 0 | 0.00 | 21.3 | 21.3 | 20 | 2825 |
| 1732746540 | 20 | 0.5 | 2.56 | 21.1 | 21.1 | 20 | 2617 |
| 1732660140 | 19.5 | -1.95 | -9.09 | 19.5 | 19.5 | 19.5 | 1075 |
| 1732573560 | 21.45 | 0.86 | 4.15 | 19.12 | 21.45 | 19.12 | 4452 |
| 1732314000 | 20.595 | -0.41 | -1.93 | 20.1 | 20.595 | 20.1 | 995 |
| 1732227900 | 21 | 0.2 | 0.96 | 21 | 21 | 21 | 1122 |
| 1732141740 | 20.8 | -0.24 | -1.15 | 20 | 20.8 | 20 | 5600 |
| 1732054800 | 21.0414 | 0.24 | 1.16 | 21.0414 | 21.0414 | 21.0414 | 9858 |
| 1731968640 | 20.8 | 0.6 | 2.97 | 20.45 | 20.8 | 20.45 | 1414 |
| 1731709260 | 20.2 | -0.15 | -0.74 | 20.2 | 20.2 | 20.2 | 388 |
| 1731622800 | 20.35 | 0.35 | 1.75 | 21.85 | 21.85 | 20.35 | 1323 |
| 1731536880 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731450480 | 20 | -0.5 | -2.44 | 19.12 | 20.925 | 19.12 | 1468 |
| 1731363600 | 20.5 | -1.13 | -5.20 | 20.5 | 20.5 | 20.5 | 474 |
| 1731104400 | 21.625 | 0.63 | 2.98 | 21.25 | 21.625 | 21.25 | 250 |
| 1731018480 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1730932080 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1730845680 | 21 | 0.56 | 2.74 | 21 | 21 | 21 | 3469 |
| 1730755620 | 20.44 | 0 | 0.00 | 20.44 | 20.44 | 20.44 | 0 |
| 1730496420 | 20.44 | 0.44 | 2.20 | 20.44 | 20.44 | 20.44 | 1036 |
| 1730409780 | 20 | -0.3 | -1.48 | 20.2432 | 20.622726 | 20 | 45869 |
| 1730323500 | 20.3 | -0.2 | -0.98 | 20.2 | 20.5 | 20 | 7617 |
| 1730237280 | 20.5 | 0 | 0.00 | 20.2 | 20.5 | 20.2 | 1551 |
| 1730150880 | 20.5 | 0.25 | 1.23 | 20.5 | 20.5 | 20.1 | 1874 |
| 1729891500 | 20.25 | -0.25 | -1.22 | 20.25 | 20.25 | 20.25 | 735 |
| 1729805160 | 20.5 | -1.51 | -6.86 | 20.5 | 20.7 | 20.05 | 1982 |
| 1729718940 | 22.01 | -0.34 | -1.52 | 22.01 | 22.01 | 22.01 | 2061 |
| 1729632000 | 22.35 | 0 | 0.00 | 22.35 | 22.35 | 22.35 | 0 |
| 1729545600 | 22.35 | 0.2 | 0.90 | 22.35 | 22.35 | 22.35 | 2019 |
| 1729286400 | 22.15 | -0.2 | -0.89 | 21.05 | 22.15 | 21 | 1472 |
| 1729200360 | 22.35 | 0 | 0.00 | 22.35 | 22.35 | 22.35 | 0 |
| 1729113960 | 22.35 | 0.97 | 4.52 | 22.35 | 22.35 | 22.35 | 255 |
| 1729027680 | 21.3836 | -0.34 | -1.55 | 21.02 | 22.129316 | 21.02 | 1690 |
| 1728941220 | 21.72 | 1.02 | 4.93 | 21.58 | 22.5 | 20.5308 | 5489 |
| 1728681900 | 20.7 | -2.35 | -10.20 | 21.2436 | 22.2 | 20.7 | 5191 |
| 1728595560 | 23.05 | 0.75 | 3.36 | 23.05 | 23.05 | 23.05 | 403 |
| 1728508800 | 22.3 | -0.7 | -3.04 | 21.279 | 22.3 | 21.279 | 2125 |
| 1728422580 | 23 | -0.3 | -1.29 | 23 | 23 | 23 | 361 |
| 1728336000 | 23.3 | 1.8 | 8.37 | 23.3 | 23.3 | 23.3 | 5622 |
| 1728077220 | 21.5 | -1.1 | -4.87 | 23.575 | 24.31 | 21.5 | 5482 |
| 1727990760 | 22.6 | -0.29 | -1.28 | 21.6 | 22.6 | 21.6 | 1864 |
| 1727904000 | 22.8925 | 1.14 | 5.25 | 22.95 | 22.95 | 22.8 | 1340 |
| 1727818140 | 21.75 | 0.24 | 1.12 | 21.75 | 21.75 | 21.75 | 135 |
| 1727731380 | 21.51 | -0.44 | -2.00 | 20.45 | 22.25 | 20.45 | 1132 |
| 1727472000 | 21.95 | 0 | 0.00 | 22 | 22 | 21.6228 | 424 |
| 1727386200 | 21.95 | -1 | -4.36 | 21.95 | 21.95 | 21.95 | 288 |
| 1727299200 | 22.95 | 1.2 | 5.52 | 22 | 22.95 | 20.88 | 4064 |
| 1727212800 | 21.75 | 0.2 | 0.93 | 21.75 | 21.75 | 21.75 | 140 |
| 1727126940 | 21.55 | 0.05 | 0.23 | 21.5 | 21.55 | 21.5 | 1030 |
| 1726867200 | 21.5 | 1.9 | 9.69 | 21.2 | 21.5 | 21 | 3130 |
| 1726781220 | 19.6 | -0.64 | -3.18 | 19.35 | 20.8843 | 19.35 | 2569 |
| 1726694460 | 20.244 | 0.43 | 2.19 | 21 | 21 | 20.244 | 1347 |
| 1726608240 | 19.81 | -0.69 | -3.37 | 19.6 | 19.81 | 19.09 | 560 |
| 1726521720 | 20.5 | 0.25 | 1.23 | 20.45 | 20.5 | 18.8145 | 5979 |
| 1726262940 | 20.25 | 0.5 | 2.53 | 20.5 | 20.668 | 20 | 1199152 |
| 1726176540 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 767 |
| 1726090140 | 19.75 | -0.11 | -0.55 | 19.3 | 19.75 | 19.3 | 3753 |
| 1726003500 | 19.86 | 0.08 | 0.40 | 19.85 | 19.86 | 19.36 | 1708 |
| 1725917160 | 19.78 | 0.35 | 1.80 | 19 | 21.85 | 19 | 2407 |
| 1725658020 | 19.43 | -2.12 | -9.84 | 21.36 | 21.36 | 19.175 | 2557 |
| 1725571440 | 21.55 | 1.05 | 5.12 | 20.695 | 21.85 | 20.695 | 573 |
| 1725485040 | 20.5 | -0.38 | -1.80 | 20.25 | 20.5 | 20.035 | 553 |
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
