Premium
Murata Manufacturing Company Ltd (PK) (MRAAY)
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 | 0.75 | 9.30521091811 | 8.06 | 9.05 | 8.06 | 390539 | 8.59309449 | DR |
| 4 | 1.48 | 20.1909959072 | 7.33 | 9.05 | 7.33 | 694004 | 8.09403826 | DR |
| 12 | 0.61 | 7.43902439024 | 8.2 | 9.05 | 7.33 | 709515 | 8.03708947 | DR |
| 26 | -1.06 | -10.7396149949 | 9.87 | 10.81 | 7.33 | 473802 | 8.43139268 | DR |
| 52 | -0.93 | -9.54825462012 | 9.74 | 12 | 7.33 | 382156 | 8.98685844 | DR |
| 156 | -2.51880026 | -22.2336011068 | 11.32880026 | 12.04184828 | 7.33 | 307537 | 9.31420267 | DR |
| 260 | -1.01940023 | -10.3709301295 | 9.82940023 | 17.91949641 | 6.79728016 | 260224 | 10.1498823 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 8.81 | -0.1 | -1.12 | 8.75 | 8.9 | 8.75 | 221432 |
| 1739485320 | 8.91 | 0.21 | 2.41 | 9.05 | 9.05 | 8.74 | 346952 |
| 1739398920 | 8.7 | -0.02 | -0.23 | 8.51 | 8.74 | 8.5 | 485906 |
| 1739312940 | 8.72 | 0.03 | 0.35 | 8.785 | 8.785 | 8.66 | 198422 |
| 1739226000 | 8.69 | 0.48 | 5.85 | 8.5 | 8.73 | 8.46 | 345649 |
| 1738967160 | 8.21 | -0.04 | -0.48 | 8.06 | 8.33 | 8.06 | 575767 |
| 1738880400 | 8.25 | 0.21 | 2.61 | 8.09 | 8.27 | 8.09 | 1655668 |
| 1738794000 | 8.0399999 | -0.04 | -0.50 | 7.99 | 8.09 | 7.89 | 2272374 |
| 1738708080 | 8.08 | 0.37 | 4.80 | 7.85 | 8.1 | 7.85 | 499541 |
| 1738621740 | 7.71 | -0.15 | -1.91 | 7.8 | 7.8 | 7.41 | 671278 |
| 1738362000 | 7.86 | -0.2 | -2.48 | 7.98 | 8.0399999 | 7.821 | 428895 |
| 1738276080 | 8.06 | -0.04 | -0.49 | 8.004 | 8.09 | 7.85 | 393465 |
| 1738189740 | 8.1 | -0.01 | -0.12 | 8.11 | 8.22 | 8.1 | 689834 |
| 1738103280 | 8.11 | 0.14 | 1.76 | 7.85 | 8.15 | 7.85 | 897368 |
| 1738016820 | 7.97 | -0.24 | -2.92 | 8 | 8.05 | 7.93 | 594881 |
| 1737757440 | 8.21 | 0.24 | 3.01 | 8.23 | 8.24 | 8.115 | 339730 |
| 1737671220 | 7.97 | 0.02 | 0.25 | 7.9 | 8 | 7.83 | 497282 |
| 1737584640 | 7.95 | 0.15 | 1.92 | 7.82 | 7.99 | 7.82 | 1060257 |
| 1737498540 | 7.8 | 0.22 | 2.90 | 7.65 | 7.81 | 7.62 | 603230 |
| 1737152880 | 7.58 | 0.03 | 0.40 | 7.33 | 7.66 | 7.33 | 629569 |
| 1737066420 | 7.55 | -0.07 | -0.92 | 7.5 | 7.6 | 7.49 | 2051132 |
| 1736979720 | 7.62 | -0.25 | -3.18 | 7.5 | 7.87 | 7.5 | 966676 |
| 1736893380 | 7.87 | 0.03 | 0.38 | 7.67 | 7.96 | 7.67 | 820682 |
| 1736806800 | 7.84 | -0.01 | -0.13 | 7.61 | 7.85 | 7.61 | 704300 |
| 1736547720 | 7.85 | -0.32 | -3.92 | 8.1199999 | 8.1199999 | 7.74 | 414022 |
| 1736375340 | 8.17 | 0.01 | 0.12 | 8.11 | 8.18 | 8.11 | 615181 |
| 1736288940 | 8.16 | 0.11 | 1.37 | 8.16 | 8.33 | 8.16 | 773544 |
| 1736202360 | 8.05 | 0.03 | 0.37 | 7.7901 | 8.145 | 7.7901 | 863948 |
| 1735942980 | 8.02 | 0.02 | 0.25 | 8.01 | 8.05 | 7.96 | 1333801 |
| 1735856700 | 8 | 0.01 | 0.13 | 7.4801 | 8.06 | 7.48 | 445196 |
| 1735683960 | 7.99 | -0.03 | -0.37 | 7.79 | 8.02 | 7.78 | 438163 |
| 1735597740 | 8.02 | -0.03 | -0.37 | 7.87 | 8.06 | 7.87 | 764043 |
| 1735338000 | 8.05 | 0.19 | 2.42 | 7.97 | 8.1 | 7.97 | 554702 |
| 1735252020 | 7.86 | 0.03 | 0.38 | 7.7 | 7.86 | 7.66 | 704798 |
| 1735078200 | 7.83 | -0.06 | -0.76 | 8.09 | 8.09 | 7.61 | 217746 |
| 1734992400 | 7.89 | 0.11 | 1.41 | 8.15 | 8.15 | 7.67 | 1179968 |
| 1734733200 | 7.78 | 0.12 | 1.50 | 7.55 | 7.885 | 7.55 | 859609 |
| 1734646800 | 7.665 | -0.15 | -1.86 | 7.9399 | 7.9399 | 7.65 | 1068592 |
| 1734560940 | 7.81 | -0.12 | -1.51 | 7.8 | 8.27 | 7.78 | 606555 |
| 1734474360 | 7.93 | -0.04 | -0.50 | 7.8 | 8.0999 | 7.77 | 624394 |
| 1734388140 | 7.97 | -0.09 | -1.12 | 7.79 | 8.1 | 7.79 | 1191908 |
| 1734128940 | 8.06 | -0.12 | -1.47 | 8.1 | 8.1001 | 8 | 576178 |
| 1734042480 | 8.18 | -0.11 | -1.33 | 8.05 | 8.28 | 8.05 | 529567 |
| 1733955900 | 8.2899999 | 0 | 0.00 | 8 | 8.35 | 8 | 537867 |
| 1733869200 | 8.2899999 | 0.04 | 0.48 | 8.137 | 8.3 | 8.137 | 505914 |
| 1733782800 | 8.25 | -0.13 | -1.55 | 8.18 | 8.33 | 8.18 | 655805 |
| 1733523600 | 8.38 | 0.05 | 0.60 | 8.1 | 8.39 | 8.1 | 451705 |
| 1733437500 | 8.33 | -0.06 | -0.72 | 8.14 | 8.385 | 8.14 | 398147 |
| 1733350980 | 8.39 | -0.07 | -0.83 | 8.1199999 | 8.5 | 8.1199999 | 362727 |
| 1733264700 | 8.46 | 0.15 | 1.81 | 8.39 | 8.52 | 8.36 | 822432 |
| 1733178180 | 8.31 | -0.05 | -0.60 | 8.4 | 8.4 | 8.05 | 582953 |
| 1732918200 | 8.36 | 0.16 | 1.95 | 8.2 | 8.42 | 8.2 | 317088 |
| 1732746540 | 8.2 | 0.03 | 0.37 | 8.17 | 8.23 | 8.16 | 438636 |
| 1732660140 | 8.17 | -0.11 | -1.33 | 8.23 | 8.23 | 8.13 | 600973 |
| 1732573560 | 8.28 | -0.03 | -0.36 | 8.375 | 8.375 | 8.25 | 1024057 |
| 1732314000 | 8.31 | 0 | 0.00 | 8.2 | 8.34 | 8.1 | 838902 |
| 1732227900 | 8.31 | 0.13 | 1.59 | 8.15 | 8.33 | 8.15 | 638268 |
| 1732141740 | 8.18 | -0.07 | -0.85 | 8 | 8.47 | 8 | 614583 |
| 1732054800 | 8.25 | -0.16 | -1.90 | 8.35 | 8.35 | 8.2 | 514472 |
| 1731968640 | 8.41 | 0.08 | 0.96 | 8.16 | 8.45 | 8.16 | 891298 |
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
