Premium
Mitsubishi Corp (PK) (MSBHF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.791235544735 | 16.43 | 16.84 | 15.35 | 19731 | 16.44075875 | CS |
| 4 | -0.8255 | -4.8202972176 | 17.1255 | 17.65 | 15.25 | 47210 | 16.46389104 | CS |
| 12 | -3.6 | -18.0904522613 | 19.9 | 20.58 | 15.25 | 31713 | 17.18160412 | CS |
| 26 | -4.375 | -21.1608222491 | 20.675 | 21.9331 | 15.25 | 32750 | 18.34767132 | CS |
| 52 | 11.03543988 | 209.617510836 | 5.26456012 | 24.52 | 5.17126412 | 37708 | 20.03918107 | CS |
| 156 | 12.7170249 | 354.929201155 | 3.5829751 | 24.52 | 2.94105039 | 17477 | 16.33039014 | CS |
| 260 | 13.34307342 | 451.248046206 | 2.95692658 | 24.52 | 2.09534606 | 13594 | 13.91825853 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 16.3 | -0.09 | -0.54 | 16.45 | 16.585 | 16 | 27193 |
| 1735856700 | 16.388 | 0.14 | 0.85 | 15.35 | 16.5384 | 15.35 | 9759 |
| 1735683960 | 16.25 | -0.25 | -1.52 | 16.5 | 16.5 | 16.1 | 15171 |
| 1735597740 | 16.5 | -0.01 | -0.06 | 16.51 | 16.84 | 16.16 | 32960 |
| 1735338000 | 16.51 | 0.16 | 0.98 | 16.43 | 16.8 | 16.35 | 21032 |
| 1735252020 | 16.35 | 0.35 | 2.19 | 15.71 | 16.43 | 15.5 | 37923 |
| 1735078200 | 16 | 0.1 | 0.63 | 16.43 | 16.43 | 15.98 | 6889 |
| 1734992400 | 15.9 | 0.03 | 0.18 | 15.25 | 16.28 | 15.25 | 112543 |
| 1734733200 | 15.872 | -0.55 | -3.37 | 16.43 | 16.43 | 15.5 | 28419 |
| 1734646800 | 16.425 | 0.43 | 2.66 | 16.084399 | 16.97 | 15.88 | 51466 |
| 1734560940 | 16 | -0.42 | -2.56 | 16.01 | 16.54 | 16 | 102237 |
| 1734474360 | 16.42 | -0.15 | -0.88 | 16 | 16.42 | 15.76 | 117369 |
| 1734388140 | 16.565 | -0.22 | -1.28 | 16.5 | 16.739999 | 16.23 | 47894 |
| 1734128940 | 16.78 | 0.02 | 0.09 | 16.43 | 16.93 | 16.43 | 42402 |
| 1734042480 | 16.765 | -0.44 | -2.53 | 16.53 | 17.45 | 16.53 | 55555 |
| 1733955900 | 17.2 | 0.35 | 2.08 | 17.315 | 17.315 | 17.01 | 22597 |
| 1733869200 | 16.85 | -0.16 | -0.94 | 17.25 | 17.65 | 16.85 | 10174 |
| 1733782800 | 17.01 | -0.24 | -1.39 | 17.5 | 17.5 | 17 | 74025 |
| 1733523600 | 17.25 | 0.18 | 1.05 | 17.1255 | 17.37 | 16.7 | 61367 |
| 1733437500 | 17.07 | -0.44 | -2.49 | 15.99 | 17.374 | 15.99 | 39688 |
| 1733350980 | 17.505 | -0.06 | -0.35 | 17.5 | 17.6 | 17.34 | 66435 |
| 1733264700 | 17.566 | 0.42 | 2.43 | 17.21 | 17.75 | 17.21 | 20140 |
| 1733178180 | 17.15 | 0.28 | 1.66 | 17 | 17.25 | 16.99 | 60495 |
| 1732918200 | 16.87 | 0.07 | 0.42 | 16.129999 | 16.95 | 16.129999 | 22048 |
| 1732746540 | 16.8 | 0.3 | 1.82 | 16.25 | 16.8 | 16.25 | 14893 |
| 1732660140 | 16.5 | -0.4 | -2.37 | 16.9 | 16.9 | 16.239999 | 27171 |
| 1732573560 | 16.9005 | -0.3 | -1.73 | 17 | 17 | 16.54 | 29686 |
| 1732314000 | 17.198 | -0.13 | -0.76 | 17.33 | 17.33 | 17 | 16770 |
| 1732227900 | 17.329 | 0.18 | 1.04 | 17.05 | 17.329 | 17 | 77769 |
| 1732141740 | 17.15 | -0.1 | -0.58 | 17.1 | 17.27 | 17 | 19706 |
| 1732054800 | 17.25 | 0.02 | 0.12 | 17.13 | 17.4 | 17 | 24419 |
| 1731968640 | 17.23 | -0.1 | -0.58 | 17.5 | 17.5 | 17.15 | 36366 |
| 1731709260 | 17.33 | -0.61 | -3.39 | 17.13 | 17.635 | 17.13 | 13501 |
| 1731622800 | 17.939 | 0.44 | 2.51 | 17.67 | 17.939 | 17.13 | 34916 |
| 1731536760 | 17.5 | -0.17 | -0.96 | 16.988 | 17.67 | 16.988 | 12265 |
| 1731450480 | 17.67 | -0.11 | -0.62 | 17.7 | 17.7 | 17.15 | 31130 |
| 1731363600 | 17.78 | -0.12 | -0.67 | 16.28 | 17.9 | 16.28 | 31752 |
| 1731104400 | 17.9 | -0.6 | -3.24 | 17.88 | 18.375 | 17.75 | 16542 |
| 1731018540 | 18.5 | 0.14 | 0.76 | 18.36 | 19 | 17.9 | 35412 |
| 1730931600 | 18.36 | 0.46 | 2.57 | 18.4 | 18.415 | 18.035 | 10510 |
| 1730845680 | 17.9 | -0.3 | -1.65 | 18 | 18.305 | 17.9 | 19056 |
| 1730759160 | 18.2 | 0.02 | 0.11 | 18.25 | 18.35 | 18.01 | 29452 |
| 1730496420 | 18.18 | -0.44 | -2.38 | 18 | 18.5699 | 18 | 24358 |
| 1730409780 | 18.623 | -0.06 | -0.31 | 18.397 | 18.623 | 18.13 | 22027 |
| 1730323500 | 18.68 | -0.02 | -0.11 | 18.6 | 19 | 18.2 | 3764 |
| 1730237280 | 18.7 | 0.2 | 1.08 | 18.5 | 18.72 | 18.28 | 9740 |
| 1730150880 | 18.5 | 0.2 | 1.09 | 18.32 | 18.5 | 18.293 | 30432 |
| 1729891500 | 18.3 | -0.05 | -0.27 | 18.344 | 18.5 | 18.2 | 22852 |
| 1729805160 | 18.35 | 0.17 | 0.94 | 18.2 | 18.5 | 18.17 | 28520 |
| 1729718940 | 18.18 | -0.5 | -2.66 | 18.5 | 18.5 | 18.03 | 13214 |
| 1729632300 | 18.677 | -0.16 | -0.83 | 18.71 | 18.74 | 18.57 | 13966 |
| 1729545600 | 18.8341 | -0.47 | -2.41 | 19.2 | 19.4 | 18.82 | 24132 |
| 1729286400 | 19.3 | 0.05 | 0.26 | 19.13 | 19.825 | 19.13 | 23130 |
| 1729200000 | 19.25 | -0.62 | -3.10 | 19.7935 | 20.294 | 19.15 | 9110 |
| 1729113960 | 19.865 | 0.29 | 1.46 | 18.606 | 20.294 | 18.606 | 6742 |
| 1729027680 | 19.579 | -0.57 | -2.81 | 19.95 | 20.58 | 19.15 | 11846 |
| 1728941220 | 20.145 | 0.04 | 0.22 | 20.1 | 20.3721 | 20.0243 | 9329 |
| 1728681900 | 20.1 | 0.1 | 0.50 | 19.9 | 20.51 | 19.9 | 13548 |
| 1728595560 | 20 | -0.01 | -0.05 | 19.8185 | 21.13 | 19.8185 | 5779 |
| 1728508800 | 20.01 | -0.85 | -4.07 | 20.86 | 20.86 | 20.01 | 5236 |
| 1728422580 | 20.86 | 0.35 | 1.71 | 20.44 | 21.58 | 20.42 | 17798 |
| 1728336000 | 20.51 | -0.49 | -2.33 | 21.34 | 21.55 | 20.51 | 17371 |
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
