Premium
Mitsu Mining and Smelting Company Ltd (PK) (MMSMY)
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 | 0.02 | 0.322580645161 | 6.2 | 6.22 | 6.2 | 2996 | 6.22 | DR |
| 4 | 0.77 | 14.128440367 | 5.45 | 6.22 | 5.07 | 2414 | 5.84916333 | DR |
| 12 | 0.37 | 6.32478632479 | 5.85 | 6.25 | 5.07 | 3030 | 6.08402592 | DR |
| 26 | 0.27 | 4.53781512605 | 5.95 | 7.29 | 5.07 | 2988 | 6.38778542 | DR |
| 52 | 0.17 | 2.80991735537 | 6.05 | 7.29 | 5.07 | 4858 | 6.25259171 | DR |
| 156 | 0.52 | 9.12280701754 | 5.7 | 7.29 | 3.87 | 3733 | 5.50648094 | DR |
| 260 | 1.17 | 23.1683168317 | 5.05 | 8.07 | 2.6 | 3434 | 5.5645083 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1739398920 | 6.22 | 0.51 | 8.93 | 6.2 | 6.22 | 6.2 | 2996 |
| 1739312940 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1739226540 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1738967340 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1738880940 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1738794540 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1738708140 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1738621740 | 5.71 | 0.26 | 4.77 | 5.07 | 5.71 | 5.07 | 2247 |
| 1738362540 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1738276140 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1738189740 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1738103340 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1738016940 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1737757740 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1737671340 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1737584940 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1737498540 | 5.45 | -0.05 | -0.91 | 5.45 | 5.45 | 5.45 | 2000 |
| 1737152580 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737066180 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1736979780 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1736893380 | 5.5 | -0.4 | -6.78 | 5.5 | 5.5 | 5.5 | 750 |
| 1736807340 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1736548140 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1736375340 | 5.9 | 0.07 | 1.20 | 5.9 | 5.9 | 5.9 | 500 |
| 1736288940 | 5.83 | 0.71 | 13.87 | 5.83 | 5.83 | 5.83 | 100 |
| 1736202300 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1735943100 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1735856700 | 5.12 | -0.43 | -7.75 | 5.12 | 5.12 | 5.12 | 235 |
| 1735683000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1735596600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1735337400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1735251000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1735078200 | 5.55 | -0.26 | -4.48 | 5.55 | 5.55 | 5.55 | 100 |
| 1734992940 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1734733740 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1734647340 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1734560940 | 5.8099999 | -0.41 | -6.59 | 5.8099999 | 5.8099999 | 5.8099999 | 101 |
| 1734474000 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1734387600 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1734128400 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1734042000 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1733955600 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1733869200 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1733782800 | 6.22 | 0.37 | 6.32 | 6.22 | 6.25 | 6.22 | 22300 |
| 1733523900 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1733437500 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1733351100 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1733264700 | 5.85 | -0.11 | -1.85 | 5.85 | 5.85 | 5.85 | 2000 |
| 1733178000 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1732918800 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1732746000 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1732659600 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1732573200 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1732314000 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1732227600 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1732141200 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1732054800 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1731968400 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1731709200 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1731622800 | 5.96 | -0.22 | -3.56 | 5.96 | 5.96 | 5.96 | 10406 |
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
