Premium
Mitsubishi Corp (PK) (MSBHF)
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 | 0.761 | 4.50295857988 | 16.9 | 18 | 16.68 | 40479 | 17.22849478 | CS |
| 4 | 1.161 | 7.03636363636 | 16.5 | 18 | 15.2701 | 46174 | 16.71126894 | CS |
| 12 | 1.651 | 10.3123048095 | 16.01 | 18 | 15.25 | 35325 | 16.38381078 | CS |
| 26 | -2.28 | -11.433729502 | 19.941 | 21.6 | 15.25 | 28964 | 17.09255993 | CS |
| 52 | -4.189 | -19.171624714 | 21.85 | 24.52 | 15.25 | 36340 | 19.51113513 | CS |
| 156 | 13.71694989 | 347.788428327 | 3.94405011 | 24.52 | 2.94105039 | 19347 | 16.47439896 | CS |
| 260 | 15.10792193 | 591.753229465 | 2.55307807 | 24.52 | 2.09534606 | 14559 | 14.20961459 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 17.661 | 0.22 | 1.27 | 17.52 | 17.69 | 17.25 | 28307 |
| 1741728480 | 17.44 | 0.37 | 2.17 | 17.5 | 17.69 | 17.05 | 13082 |
| 1741641600 | 17.07 | -0.43 | -2.46 | 16.75 | 17.5 | 16.75 | 22277 |
| 1741386000 | 17.5 | 0.3 | 1.74 | 17.375 | 18 | 17.222 | 13976 |
| 1741300140 | 17.2 | -0.01 | -0.06 | 17 | 17.38 | 17 | 19987 |
| 1741213440 | 17.21 | 0.21 | 1.24 | 16.9 | 17.24 | 16.68 | 133073 |
| 1741126800 | 17 | 0 | 0.00 | 17.97 | 17.97 | 16.5 | 31645 |
| 1741040760 | 17 | 0.3 | 1.80 | 16.5 | 18 | 16.5 | 23060 |
| 1740781260 | 16.7 | -0.4 | -2.34 | 17.615 | 17.615 | 16.649999 | 43682 |
| 1740695340 | 17.1 | 0.05 | 0.29 | 16.875 | 17.5819 | 16.87 | 29053 |
| 1740608400 | 17.05 | -0.5 | -2.82 | 17 | 17.65 | 16.79 | 68508 |
| 1740522480 | 17.545 | 1.3 | 7.97 | 17 | 17.99 | 17 | 83003 |
| 1740435600 | 16.25 | 0.54 | 3.41 | 16.43 | 16.725 | 16 | 281881 |
| 1740176400 | 15.7142 | -0.11 | -0.67 | 15.2701 | 16.04 | 15.2701 | 8636 |
| 1740090480 | 15.82 | -0.03 | -0.16 | 15.52 | 15.872 | 15.52 | 11717 |
| 1740003960 | 15.845 | 0.03 | 0.16 | 15.7 | 16.0425 | 15.54 | 29136 |
| 1739917740 | 15.82 | -0.2 | -1.25 | 16.1 | 16.1 | 15.82 | 28568 |
| 1739572020 | 16.02 | 0.09 | 0.54 | 16.129999 | 16.469999 | 16 | 19229 |
| 1739485320 | 15.934 | -0.26 | -1.58 | 15.948 | 16.202 | 15.8 | 7299 |
| 1739398920 | 16.19 | -0.05 | -0.31 | 16.5 | 16.54 | 15.8 | 9486 |
| 1739312940 | 16.239999 | -0.01 | -0.07 | 15.91 | 16.93 | 15.91 | 13161 |
| 1739226000 | 16.251999 | -0.25 | -1.50 | 15.72 | 16.97 | 15.72 | 8079 |
| 1738967160 | 16.5 | -0.46 | -2.71 | 15.8001 | 16.5 | 15.8001 | 6909 |
| 1738880400 | 16.96 | 0.86 | 5.31 | 16.51 | 16.97 | 15.888 | 25544 |
| 1738794000 | 16.105 | -0.07 | -0.40 | 16.105 | 16.469999 | 15.7 | 8718 |
| 1738708080 | 16.17 | 0.42 | 2.67 | 16.05 | 16.399999 | 15.7 | 20790 |
| 1738621740 | 15.75 | -0.25 | -1.56 | 15.4 | 16.14 | 15.4 | 32680 |
| 1738362000 | 16 | -0.3 | -1.84 | 16.245 | 16.399999 | 16 | 3651 |
| 1738276080 | 16.3 | 0.35 | 2.19 | 15.95 | 16.43 | 15.8 | 15449 |
| 1738189740 | 15.95 | -0.19 | -1.16 | 16 | 16 | 15.7 | 3486 |
| 1738103280 | 16.138 | -0.06 | -0.38 | 15.54 | 16.28 | 15.54 | 25724 |
| 1738016820 | 16.2 | 0.02 | 0.12 | 15.94 | 16.25 | 15.895 | 26309 |
| 1737757440 | 16.18 | 0.32 | 2.02 | 16 | 16.239999 | 15.4 | 36908 |
| 1737671220 | 15.86 | 0.11 | 0.67 | 15.75 | 15.86 | 15.596 | 33853 |
| 1737584640 | 15.754 | 0.03 | 0.19 | 15.793 | 15.88 | 15.69 | 15386 |
| 1737498540 | 15.724 | 0.07 | 0.47 | 15.6 | 15.816 | 15.6 | 20076 |
| 1737152880 | 15.65 | -0.31 | -1.94 | 15.9 | 15.91 | 15.5 | 17478 |
| 1737066420 | 15.96 | -0.14 | -0.87 | 16 | 16.19 | 15.9 | 41094 |
| 1736979720 | 16.1 | -0.06 | -0.40 | 16.072199 | 16.2 | 16 | 10797 |
| 1736893380 | 16.164 | 0.19 | 1.18 | 16.087499 | 16.329999 | 15.9 | 87524 |
| 1736806800 | 15.9757 | -0.02 | -0.15 | 15.5 | 16.649999 | 15.5 | 45442 |
| 1736547720 | 16 | 0.13 | 0.79 | 15.615 | 16.297 | 15.52 | 44410 |
| 1736375340 | 15.875 | -0.23 | -1.42 | 16 | 16.524 | 15.6 | 25891 |
| 1736288940 | 16.104 | -0.4 | -2.43 | 16.445 | 16.445 | 16.04 | 14195 |
| 1736202360 | 16.504999 | 0.2 | 1.26 | 16.5 | 16.9 | 16.16 | 36405 |
| 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 |
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
