Premium
Mitsui Chemicals Inc (PK) (MITUY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0.625 | 5.95238095238 | 10.5 | 11.125 | 10.5 | 686 | 10.77421283 | DR |
| 12 | 0.345 | 3.20037105751 | 10.78 | 11.58 | 9.02 | 417 | 10.59984555 | DR |
| 26 | 0.215 | 1.97066911091 | 10.91 | 13.6 | 9.02 | 473 | 11.56612908 | DR |
| 52 | -1.937 | -14.8292757618 | 13.062 | 15.344 | 9.02 | 1350 | 13.24080769 | DR |
| 156 | -1.875 | -14.4230769231 | 13 | 15.46 | 9.02 | 1647 | 12.4723008 | DR |
| 260 | -0.025 | -0.224215246637 | 11.15 | 18.318 | 9.02 | 2241 | 13.11105888 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 11.125 | 0 |
| 1739226540 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 11.125 | 0 |
| 1738967340 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 11.125 | 0 |
| 1738880940 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 11.125 | 0 |
| 1738794540 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 11.125 | 0 |
| 1738708140 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 11.125 | 0 |
| 1738621740 | 11.125 | 0.32 | 2.91 | 11.125 | 11.125 | 11.125 | 200 |
| 1738362480 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1738276080 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 200 |
| 1738189440 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1738103040 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1738016640 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1737757440 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1737671040 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1737584640 | 10.81 | 0.31 | 2.95 | 10.85 | 10.85 | 10.77 | 1824 |
| 1737498480 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1737152880 | 10.5 | 0.2 | 1.94 | 10.5 | 10.5 | 10.5 | 520 |
| 1737065400 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736979000 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736892600 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736806200 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736547000 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736374200 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736287800 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736201400 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1735942200 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1735855800 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1735683000 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1735596600 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1735337400 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1735251000 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1735078200 | 10.3 | 1.28 | 14.19 | 10.3 | 10.3 | 10.3 | 413 |
| 1734992760 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1734733560 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1734647160 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1734560760 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1734474360 | 9.02 | -1.29 | -12.51 | 9.02 | 9.02 | 9.02 | 184 |
| 1734388140 | 10.31 | 1.08 | 11.70 | 10.31 | 10.31 | 10.31 | 368 |
| 1734128940 | 9.23 | -0.36 | -3.75 | 9.23 | 9.23 | 9.23 | 470 |
| 1734042000 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1733955600 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1733869200 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1733782800 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1733523600 | 9.59 | -1.88 | -16.39 | 9.59 | 9.59 | 9.59 | 199 |
| 1733437380 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 0 |
| 1733350980 | 11.47 | 1.49 | 14.93 | 11.47 | 11.47 | 11.47 | 100 |
| 1733264700 | 9.98 | -1.6 | -13.82 | 9.98 | 9.98 | 9.98 | 172 |
| 1733178180 | 11.58 | 0.35 | 3.12 | 11.58 | 11.58 | 11.58 | 198 |
| 1732919340 | 11.23 | 0 | 0.00 | 11.23 | 11.23 | 11.23 | 0 |
| 1732746540 | 11.23 | 0 | 0.00 | 11.23 | 11.23 | 11.23 | 0 |
| 1732660140 | 11.23 | 1 | 9.78 | 11.23 | 11.23 | 11.23 | 128 |
| 1732573560 | 10.23 | -0.87 | -7.84 | 10.23 | 10.23 | 10.23 | 114 |
| 1732314300 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1732227900 | 11.1 | 0.32 | 2.97 | 11.1 | 11.1 | 11.1 | 1219 |
| 1732141200 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
| 1732054800 | 10.78 | -0.07 | -0.65 | 10.78 | 10.78 | 10.78 | 360 |
| 1731968640 | 10.85 | 0.11 | 1.02 | 10.85 | 10.85 | 10.85 | 156 |
| 1731709260 | 10.74 | 0.7 | 6.97 | 10.1 | 10.74 | 10.1 | 1332 |
| 1731622800 | 10.04 | -1.29 | -11.39 | 10.04 | 10.04 | 10.04 | 378 |
| 1731536880 | 11.33 | 0 | 0.00 | 11.33 | 11.33 | 11.33 | 0 |
| 1731450480 | 11.33 | -0.05 | -0.44 | 11.33 | 11.33 | 11.33 | 969 |
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
