Premium
Mitsui and Company Ltd (PK) (MITSY)
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 | -12.48 | -2.96099459049 | 421.48 | 421.48 | 395.5 | 7723 | 407.66007367 | DR |
| 4 | -8.675 | -2.07697372359 | 417.675 | 450 | 395.5 | 6831 | 422.34396674 | DR |
| 12 | -45 | -9.91189427313 | 454 | 478.9 | 395.5 | 6997 | 427.20668534 | DR |
| 26 | -49 | -10.6986899563 | 458 | 487.5 | 335.73 | 9323 | 414.24438139 | DR |
| 52 | 27.06 | 7.08488244227 | 381.94 | 550 | 335.73 | 5956 | 421.96914282 | DR |
| 156 | 172.105 | 72.6503303151 | 236.895 | 550 | 200 | 4362 | 349.13139234 | DR |
| 260 | 228.845 | 127.026726985 | 180.155 | 550 | 123.8 | 3747 | 299.84208017 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 409 | -1 | -0.24 | 408 | 416.8 | 408 | 3509 |
| 1734992400 | 410 | 6.5 | 1.61 | 396 | 417.4105 | 396 | 11003 |
| 1734733200 | 403.5 | -2.42 | -0.60 | 400 | 417.11 | 395.5 | 7296 |
| 1734646800 | 405.92 | 1.71 | 0.42 | 403.5 | 420.67 | 403.5 | 8349 |
| 1734560940 | 404.21 | -12.75 | -3.06 | 416.76 | 416.76 | 403.24 | 7227 |
| 1734474360 | 416.955 | -3.29 | -0.78 | 421.48 | 421.48 | 415.02 | 4741 |
| 1734388140 | 420.24 | -2.48 | -0.59 | 420.295 | 422.7 | 417.87 | 6939 |
| 1734128940 | 422.72 | -6.27 | -1.46 | 421.9 | 426.7435 | 420.68 | 3051 |
| 1734042480 | 428.99 | -2.73 | -0.63 | 435 | 435 | 422.42 | 4225 |
| 1733955900 | 431.72 | 6.31 | 1.48 | 427.5 | 434.13 | 427.5 | 7043 |
| 1733869200 | 425.41 | 9.99 | 2.40 | 423.7 | 430.97 | 423.7 | 3196 |
| 1733782800 | 415.42 | -4.69 | -1.12 | 412.16 | 420.65 | 412.16 | 4944 |
| 1733523600 | 420.11 | -5.43 | -1.28 | 416.26 | 422 | 416.26 | 2979 |
| 1733437500 | 425.54 | -11.89 | -2.72 | 424.12 | 430.92 | 424.12 | 3857 |
| 1733350980 | 437.43 | -3.23 | -0.73 | 439.195 | 440.66 | 437 | 10709 |
| 1733264700 | 440.66 | 9.66 | 2.24 | 430.92 | 450 | 430.92 | 10822 |
| 1733178180 | 431 | 11.2 | 2.67 | 426.22 | 431 | 409.06 | 22392 |
| 1732918200 | 419.8 | 5.2 | 1.25 | 411.5 | 419.8 | 403 | 3286 |
| 1732746540 | 414.6 | -4.43 | -1.06 | 410.1 | 418.9 | 410.1 | 3268 |
| 1732660140 | 419.03 | -10.62 | -2.47 | 417.675 | 429.34 | 406 | 4466 |
| 1732573560 | 429.65 | -1.86 | -0.43 | 431 | 440 | 413.93 | 5368 |
| 1732314000 | 431.51 | 7.35 | 1.73 | 411.26 | 431.89 | 411.26 | 3432 |
| 1732227900 | 424.16 | 4.62 | 1.10 | 407.1 | 425 | 407.1 | 5947 |
| 1732141740 | 419.54 | 2.36 | 0.57 | 404.29 | 424.99 | 404.29 | 2851 |
| 1732054800 | 417.18 | -2.02 | -0.48 | 425 | 425 | 404.99 | 4942 |
| 1731968640 | 419.2 | 4.32 | 1.04 | 401.13 | 420 | 401.13 | 9408 |
| 1731709260 | 414.88 | -3.52 | -0.84 | 413.4 | 434.79 | 413.26 | 5271 |
| 1731622800 | 418.4 | 7.01 | 1.70 | 410.11 | 420.96 | 410.11 | 7387 |
| 1731536760 | 411.39 | 1.98 | 0.48 | 427.16 | 427.16 | 401.13 | 7654 |
| 1731450480 | 409.41 | -12.39 | -2.94 | 421.75 | 421.8 | 408 | 5298 |
| 1731363600 | 421.8 | -1.2 | -0.28 | 435.7 | 435.7 | 403 | 4653 |
| 1731104400 | 423 | -9.17 | -2.12 | 431.735 | 437.84 | 420 | 4309 |
| 1731018540 | 432.17 | 1.52 | 0.35 | 420 | 444.02 | 420 | 5200 |
| 1730931600 | 430.65 | 2.05 | 0.48 | 428.6 | 430.65 | 414.99 | 2425 |
| 1730845680 | 428.6 | 11.02 | 2.64 | 416.8 | 430.55 | 416.8 | 3534 |
| 1730759160 | 417.58 | 0.27 | 0.06 | 420 | 425.13 | 416 | 4898 |
| 1730496420 | 417.31 | 6.23 | 1.52 | 406 | 429.07 | 396.85 | 6166 |
| 1730409780 | 411.08 | -2.08 | -0.50 | 409.296 | 417.8 | 406.8 | 4260 |
| 1730323500 | 413.16 | -3.84 | -0.92 | 420 | 433.42 | 410.565 | 6213 |
| 1730237280 | 417 | 3.2 | 0.77 | 415.565 | 417.54 | 413.75 | 7706 |
| 1730150880 | 413.8 | 7.42 | 1.83 | 427.9 | 427.9 | 403 | 4783 |
| 1729891500 | 406.38 | -0.88 | -0.22 | 405.065 | 409.87 | 404.25 | 5871 |
| 1729805160 | 407.26 | 2.26 | 0.56 | 424 | 424 | 404.28 | 3081 |
| 1729718940 | 405 | -8.5 | -2.06 | 400 | 412 | 400 | 7622 |
| 1729632300 | 413.499 | -3.32 | -0.80 | 428.45 | 428.45 | 409.51 | 5854 |
| 1729545600 | 416.82 | -10.46 | -2.45 | 423.375 | 427.27 | 416.1 | 5225 |
| 1729286400 | 427.28 | -4.08 | -0.95 | 425 | 432.945 | 425 | 5242 |
| 1729200000 | 431.36 | 0.61 | 0.14 | 432 | 443.29 | 427.65 | 15060 |
| 1729113960 | 430.75 | 4.75 | 1.12 | 445.36 | 445.36 | 427.05 | 6170 |
| 1729027680 | 426 | -15.23 | -3.45 | 445.19 | 445.19 | 423.89 | 7413 |
| 1728941220 | 441.23 | -0.39 | -0.09 | 441.8 | 458.84 | 440 | 7555 |
| 1728681900 | 441.62 | 1.68 | 0.38 | 425 | 442.7 | 425 | 9768 |
| 1728595560 | 439.94 | 0.94 | 0.21 | 435.73 | 441.01 | 433.6335 | 27697 |
| 1728508800 | 439 | -12.73 | -2.82 | 448 | 448 | 432.58 | 35267 |
| 1728422580 | 451.73 | -7.98 | -1.74 | 455 | 463.11 | 445 | 6533 |
| 1728336000 | 459.71 | -7.84 | -1.68 | 467.55 | 467.55 | 456.5 | 10714 |
| 1728077220 | 467.55 | 10.06 | 2.20 | 476.95 | 478.9 | 446.03 | 2784 |
| 1727990760 | 457.49 | -9.83 | -2.10 | 459.37 | 459.37 | 452.778 | 1902 |
| 1727904000 | 467.32 | 16.59 | 3.68 | 460.025 | 470.05 | 450 | 3917 |
| 1727818140 | 450.73 | 6.57 | 1.48 | 454 | 454.04 | 445.9 | 3629 |
| 1727731380 | 444.16 | 9.11 | 2.09 | 435.1 | 456.8 | 435.1 | 4838 |
| 1727472000 | 435.05 | -19.1 | -4.21 | 433 | 457.95 | 431.21 | 3573 |
| 1727386200 | 454.15 | 11.8 | 2.67 | 440 | 455.42 | 440 | 3701 |
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
