Premium
Mitsui Osk Lines (PK) (MSLOF)
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 | 0 | 35 | 35 | 35 | 200 | 35 | CS |
| 4 | 0 | 0 | 35 | 35 | 35 | 200 | 35 | CS |
| 12 | 2.5 | 7.69230769231 | 32.5 | 35 | 32.05 | 4200 | 33.42849905 | CS |
| 26 | 4.1 | 13.2686084142 | 30.9 | 35 | 29.05 | 2036 | 33.26065583 | CS |
| 52 | 2.95 | 9.20436817473 | 32.05 | 36.2 | 29.05 | 1161 | 33.34741727 | CS |
| 156 | -42.3 | -54.7218628719 | 77.3 | 98 | 19.15 | 1254 | 37.08593508 | CS |
| 260 | 12.6 | 56.25 | 22.4 | 98 | 15.2918 | 1301 | 36.07911698 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942800 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1735856400 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1735683600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1735597200 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1735338000 | 35 | 0.45 | 1.30 | 35 | 35 | 35 | 200 |
| 1735252140 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1735079340 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1734992940 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1734733740 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1734647340 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1734560940 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1734474540 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1734388140 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1734128940 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1734042540 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1733956140 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1733869740 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1733783340 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1733524140 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1733437740 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1733351340 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1733264940 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1733178540 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1732919340 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1732746540 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1732660140 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1732573740 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1732314540 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1732228140 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1732141740 | 34.55 | 0.49 | 1.42 | 34.55 | 34.55 | 34.55 | 10000 |
| 1732051380 | 34.064675 | 0 | 0.00 | 34.064675 | 34.064675 | 34.064675 | 0 |
| 1731964980 | 34.064675 | 0 | 0.00 | 34.064675 | 34.064675 | 34.064675 | 0 |
| 1731705780 | 34.064675 | 0 | 0.00 | 34.064675 | 34.064675 | 34.064675 | 0 |
| 1731619380 | 34.064675 | 0 | 0.00 | 34.064675 | 34.064675 | 34.064675 | 0 |
| 1731532980 | 34.064675 | 0 | 0.00 | 34.064675 | 34.064675 | 34.064675 | 0 |
| 1731446580 | 34.064675 | 0 | 0.00 | 34.064675 | 34.064675 | 34.064675 | 0 |
| 1731360180 | 34.064675 | 0 | 0.00 | 34.064675 | 34.064675 | 34.064675 | 0 |
| 1731100980 | 34.064675 | 0 | 0.00 | 34.064675 | 34.064675 | 34.064675 | 0 |
| 1731014580 | 34.064675 | 0 | 0.00 | 34.064675 | 34.064675 | 34.064675 | 0 |
| 1730928180 | 34.064675 | 0 | 0.00 | 34.064675 | 34.064675 | 34.064675 | 0 |
| 1730841780 | 34.064675 | 0 | 0.00 | 34.064675 | 34.064675 | 34.064675 | 0 |
| 1730755380 | 34.064675 | 0 | 0.00 | 34.064675 | 34.064675 | 34.064675 | 0 |
| 1730496180 | 34.064675 | 0 | 0.00 | 34.064675 | 34.064675 | 34.064675 | 0 |
| 1730409780 | 34.064675 | 2.01 | 6.29 | 34.064675 | 34.064675 | 34.064675 | 1600 |
| 1730323740 | 32.049999 | 0 | 0.00 | 32.049999 | 32.049999 | 32.049999 | 0 |
| 1730237340 | 32.049999 | 0 | 0.00 | 32.049999 | 32.049999 | 32.049999 | 0 |
| 1730150940 | 32.049999 | 0 | 0.00 | 32.049999 | 32.049999 | 32.049999 | 0 |
| 1729891740 | 32.049999 | 0 | 0.00 | 32.049999 | 32.049999 | 32.049999 | 0 |
| 1729805340 | 32.049999 | 0 | 0.00 | 32.049999 | 32.049999 | 32.049999 | 0 |
| 1729718940 | 32.049999 | -0.45 | -1.38 | 32.049999 | 32.049999 | 32.049999 | 8900 |
| 1729632480 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1729546080 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1729286880 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1729200480 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1729114080 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1729027680 | 32.5 | -0.25 | -0.76 | 32.5 | 32.5 | 32.5 | 300 |
| 1728916200 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 0 |
| 1728657000 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 0 |
| 1728570600 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 0 |
| 1728484200 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 0 |
| 1728397800 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 0 |
| 1728311400 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 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
