Premium
Mitsubishi Corp (PK) (MSBHF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.57 | 10.1948051948 | 15.4 | 16.97 | 15.4 | 18928 | 16.25629938 | CS |
| 4 | 1.47 | 9.48387096774 | 15.5 | 16.97 | 15.4 | 25148 | 16.07675509 | CS |
| 12 | -0.53 | -3.02857142857 | 17.5 | 17.75 | 15.25 | 35132 | 16.51384818 | CS |
| 26 | -2.53 | -12.9743589744 | 19.5 | 21.6 | 15.25 | 24852 | 17.62485541 | CS |
| 52 | -2.26 | -11.7524700988 | 19.23 | 24.52 | 15.25 | 37626 | 20.03168755 | CS |
| 156 | 13.12593989 | 341.460318372 | 3.84406011 | 24.52 | 2.94105039 | 18239 | 16.39570917 | CS |
| 260 | 14.14917092 | 501.596180368 | 2.82082908 | 24.52 | 2.09534606 | 13917 | 14.02261639 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 30686 |
| 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 |
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
