Premium
Mitsubishi Motors (PK) (MMTOF)
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 | 0.0675 | 2.45454545455 | 2.75 | 2.8175 | 2.75 | 103 | 2.78292683 | CS |
| 4 | -0.4125 | -12.7708978328 | 3.23 | 3.23 | 2.49 | 4234 | 2.64957396 | CS |
| 12 | -0.3325 | -10.5555555556 | 3.15 | 3.66 | 2.49 | 3770 | 3.09930733 | CS |
| 26 | 0.0175 | 0.625 | 2.8 | 3.66 | 2.49 | 2922 | 3.04194706 | CS |
| 52 | -0.2625 | -8.52272727273 | 3.08 | 3.66 | 2.36 | 2455 | 3.02534838 | CS |
| 156 | 0.2075 | 7.95019157088 | 2.61 | 4.515 | 2.19 | 1798 | 3.21204367 | CS |
| 260 | -0.5725 | -16.8879056047 | 3.39 | 4.515 | 1.79 | 3370 | 2.64917406 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740608400 | 2.8175 | 0 | 0.00 | 2.8175 | 2.8175 | 2.8175 | 0 |
| 1740522000 | 2.8175 | 0 | 0.00 | 2.8175 | 2.8175 | 2.8175 | 0 |
| 1740435600 | 2.8175 | 0.07 | 2.45 | 2.8175 | 2.8175 | 2.8175 | 100 |
| 1740176880 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1740090480 | 2.75 | 0.19 | 7.21 | 2.75 | 2.75 | 2.75 | 105 |
| 1740003720 | 2.565 | 0 | 0.00 | 2.565 | 2.565 | 2.565 | 0 |
| 1739917320 | 2.565 | 0 | 0.00 | 2.565 | 2.565 | 2.565 | 0 |
| 1739571720 | 2.565 | 0 | 0.00 | 2.565 | 2.565 | 2.565 | 0 |
| 1739485320 | 2.565 | 0.01 | 0.22 | 2.565 | 2.565 | 2.565 | 250 |
| 1739398920 | 2.5593 | -0.26 | -9.24 | 2.5593 | 2.5593 | 2.5593 | 17266 |
| 1739312940 | 2.82 | 0.32 | 12.80 | 2.49 | 2.82 | 2.49 | 10056 |
| 1739226000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 150 |
| 1738966800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1738880400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1738794000 | 2.5 | -0.13 | -4.94 | 2.5 | 2.5 | 2.5 | 5000 |
| 1738708080 | 2.63 | -0.21 | -7.39 | 2.63 | 2.63 | 2.63 | 1800 |
| 1738621740 | 2.84 | 0 | 0.04 | 3.23 | 3.23 | 2.84 | 3383 |
| 1738362540 | 2.839 | 0 | 0.00 | 2.839 | 2.839 | 2.839 | 0 |
| 1738276140 | 2.839 | 0 | 0.00 | 2.839 | 2.839 | 2.839 | 0 |
| 1738189740 | 2.839 | -0.51 | -15.25 | 2.839 | 2.839 | 2.839 | 5012 |
| 1738103220 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1738016820 | 3.35 | -0.01 | -0.21 | 3.35 | 3.35 | 3.35 | 100 |
| 1737757440 | 3.3572 | 0 | 0.00 | 3.3572 | 3.3572 | 3.3572 | 0 |
| 1737671040 | 3.3572 | 0 | 0.00 | 3.3572 | 3.3572 | 3.3572 | 0 |
| 1737584640 | 3.3572 | 0.21 | 6.58 | 2.7 | 3.3572 | 2.7 | 4446 |
| 1737498480 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1737152880 | 3.15 | 0.14 | 4.48 | 3.15 | 3.15 | 3.15 | 500 |
| 1737066420 | 3.015 | -0.09 | -2.74 | 3.08 | 3.08 | 3.012 | 2039 |
| 1736979720 | 3.1 | 0 | 0.00 | 3.104 | 3.104 | 3.1 | 1000 |
| 1736893380 | 3.1 | -0.03 | -1.04 | 3.1 | 3.1 | 3.1 | 500 |
| 1736806800 | 3.1325 | -0.06 | -1.96 | 3.1325 | 3.1325 | 3.1325 | 222 |
| 1736547720 | 3.195 | -0.03 | -0.78 | 3.16 | 3.195 | 3.16 | 1000 |
| 1736375160 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1736288760 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1736202360 | 3.22 | -0.12 | -3.59 | 3.3 | 3.3 | 3.22 | 1929 |
| 1735942980 | 3.34 | -0.21 | -5.92 | 3.34 | 3.34 | 3.34 | 165 |
| 1735856700 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 948 |
| 1735683960 | 3.55 | 0 | 0.00 | 3.66 | 3.66 | 3.55 | 5856 |
| 1735597740 | 3.55 | 0.05 | 1.43 | 3.66 | 3.66 | 3.55 | 517 |
| 1735338000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 176 |
| 1735251000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1735078200 | 3.5 | 0.2 | 6.06 | 3.57 | 3.57 | 3.5 | 1134 |
| 1734992400 | 3.3 | -0.05 | -1.49 | 3.5 | 3.5 | 3.3 | 5219 |
| 1734733200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1734646800 | 3.35 | -0.2 | -5.63 | 3.35 | 3.35 | 3.35 | 21850 |
| 1734560940 | 3.55 | 1.05 | 42.00 | 3.15 | 3.55 | 3 | 14850 |
| 1734474300 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1734387900 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1734128700 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1734042300 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1733955900 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1733869500 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1733783100 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1733523900 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1733437500 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1733351100 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1733264700 | 2.5 | -0.05 | -1.96 | 2.5 | 2.5 | 2.5 | 1576 |
| 1733149800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1732890600 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1732717800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
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
