Premium
Misumi Group Inc (PK) (MSSMY)
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 | 0.48 | 5.97014925373 | 8.04 | 8.53 | 7.793 | 242617 | 8.12478208 | DR |
| 4 | 1.07 | 14.3624161074 | 7.45 | 9.46 | 7.33 | 66823 | 8.11533559 | DR |
| 12 | 0.61 | 7.71175726928 | 7.91 | 9.46 | 7 | 36065 | 7.90728446 | DR |
| 26 | -0.645 | -7.03764320786 | 9.165 | 9.5085 | 7 | 21572 | 8.02466062 | DR |
| 52 | 0.84 | 10.9375 | 7.68 | 9.94 | 6.6275 | 48390 | 8.0562235 | DR |
| 156 | -5.76 | -40.3361344538 | 14.28 | 16.75 | 6.6275 | 42965 | 9.85047397 | DR |
| 260 | -8.16 | -48.9208633094 | 16.68 | 23.23 | 6.6275 | 33426 | 10.04013704 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 8.52 | 0.4 | 4.93 | 8.5 | 8.53 | 8.41 | 143154 |
| 1741300140 | 8.1199999 | -0.13 | -1.58 | 8.3 | 8.4663 | 8.1199999 | 1157823 |
| 1741213440 | 8.25 | 0.28 | 3.47 | 8.19 | 8.26 | 7.92 | 50240 |
| 1741126800 | 7.973 | 0.06 | 0.73 | 7.83 | 7.973 | 7.83 | 1381 |
| 1741040760 | 7.915 | -0.17 | -2.04 | 8.087 | 8.087 | 7.9 | 2312 |
| 1740781260 | 8.08 | -0.1 | -1.22 | 8.0399999 | 8.08 | 7.793 | 1329 |
| 1740695340 | 8.18 | 0.07 | 0.86 | 8.27 | 8.27 | 8.18 | 6190 |
| 1740608400 | 8.11 | -0.53 | -6.18 | 8.35 | 8.4 | 8.11 | 2691 |
| 1740522480 | 8.644 | -0.68 | -7.25 | 8.6199999 | 8.72 | 8.48 | 1209 |
| 1740435600 | 9.32 | 0.03 | 0.30 | 9.265 | 9.385 | 9.265 | 3201 |
| 1740176400 | 9.2925 | 1.13 | 13.88 | 9.28 | 9.46 | 9.28 | 2882 |
| 1740090480 | 8.16 | 0.06 | 0.74 | 8.03 | 8.16 | 8.03 | 1873 |
| 1740003960 | 8.1 | 0.51 | 6.72 | 8.085 | 8.15 | 8.085 | 2015 |
| 1739917740 | 7.59 | -0.02 | -0.26 | 7.595 | 7.73 | 7.47 | 7402 |
| 1739572020 | 7.61 | -0.02 | -0.26 | 7.43 | 7.67 | 7.415 | 3020 |
| 1739485320 | 7.63 | 0.3 | 4.09 | 7.495 | 7.63 | 7.36 | 8791 |
| 1739398920 | 7.33 | -0.21 | -2.79 | 7.54 | 7.54 | 7.33 | 1126 |
| 1739312940 | 7.54 | -0.22 | -2.84 | 7.605 | 7.632 | 7.54 | 1383 |
| 1739226000 | 7.76 | 0.27 | 3.60 | 7.615 | 7.76 | 7.605 | 3024 |
| 1738967160 | 7.49 | -0.17 | -2.22 | 7.45 | 7.75 | 7.45 | 11754 |
| 1738880400 | 7.66 | 0.41 | 5.66 | 7.66 | 7.66 | 7.54 | 18216 |
| 1738794000 | 7.25 | -0.47 | -6.09 | 7.25 | 7.4264 | 7.25 | 15900 |
| 1738708080 | 7.72 | 0.26 | 3.49 | 7.56 | 7.73 | 7.56 | 13158 |
| 1738621740 | 7.46 | -0.46 | -5.81 | 7.28 | 7.48 | 7.12 | 4549 |
| 1738362000 | 7.92 | 0.16 | 2.06 | 8.4 | 8.4 | 7.92 | 8560 |
| 1738276080 | 7.76 | 0.11 | 1.44 | 7.86 | 7.86 | 7.57 | 39551 |
| 1738189740 | 7.65 | 0.11 | 1.46 | 7.53 | 7.65 | 7.5125 | 1421 |
| 1738103280 | 7.54 | 0.3 | 4.14 | 7.504 | 7.54 | 7.48 | 9525 |
| 1738016820 | 7.24 | -0.16 | -2.16 | 7.25 | 7.295 | 7.24 | 58104 |
| 1737757440 | 7.4 | 0.07 | 0.95 | 7.41 | 7.43 | 7.4 | 9242 |
| 1737671220 | 7.33 | -0.08 | -1.08 | 7.3 | 7.33 | 7.28 | 5802 |
| 1737584640 | 7.41 | 0.08 | 1.09 | 7.41 | 7.602 | 7.41 | 11083 |
| 1737498540 | 7.33 | -0.03 | -0.41 | 7.455 | 7.61 | 7.3 | 25701 |
| 1737152880 | 7.36 | 0.06 | 0.82 | 7.38 | 7.382 | 7.36 | 8734 |
| 1737066420 | 7.3 | 0.3 | 4.29 | 7.27 | 7.3 | 7.27 | 93861 |
| 1736979720 | 7 | -0.24 | -3.31 | 7.23 | 7.27 | 7 | 8966 |
| 1736893380 | 7.24 | -0.1 | -1.36 | 7.29 | 7.298 | 7.24 | 8713 |
| 1736806800 | 7.34 | 0.13 | 1.80 | 7.315 | 7.37 | 7.315 | 19148 |
| 1736547720 | 7.21 | -0.41 | -5.38 | 7.36 | 7.38 | 7.18 | 40579 |
| 1736375340 | 7.62 | -0.07 | -0.94 | 7.64 | 7.665 | 7.62 | 4097 |
| 1736288940 | 7.692 | 0.1 | 1.34 | 7.7 | 7.72 | 7.69 | 4181 |
| 1736202360 | 7.59 | 0.14 | 1.88 | 7.63 | 7.66 | 7.59 | 15568 |
| 1735942980 | 7.45 | -0.16 | -2.10 | 7.555 | 7.71 | 7.45 | 13749 |
| 1735856700 | 7.61 | -0.02 | -0.26 | 7.69 | 7.69 | 7.19 | 6461 |
| 1735683960 | 7.63 | 0.06 | 0.84 | 7.67 | 7.69 | 7.61 | 3871 |
| 1735597740 | 7.5663 | -0.08 | -1.09 | 7.522 | 7.69 | 7.522 | 7588 |
| 1735338000 | 7.65 | -0.06 | -0.78 | 7.668 | 7.685 | 7.64 | 39921 |
| 1735252020 | 7.71 | -0.02 | -0.26 | 7.7 | 7.72 | 7.7 | 7819 |
| 1735078200 | 7.73 | -0.02 | -0.26 | 7.74 | 7.7425 | 7.72 | 5156 |
| 1734992400 | 7.75 | 0.07 | 0.87 | 8.11 | 8.11 | 7.51 | 12931 |
| 1734733200 | 7.683 | 0.05 | 0.69 | 7.38 | 7.74 | 7.38 | 24031 |
| 1734646800 | 7.63 | -0.03 | -0.39 | 7.785 | 7.785 | 7.63 | 9325 |
| 1734560940 | 7.66 | -0.18 | -2.30 | 7.94 | 7.94 | 7.65 | 19978 |
| 1734474360 | 7.84 | -0.04 | -0.52 | 7.85 | 7.88 | 7.84 | 70487 |
| 1734388140 | 7.881 | -0.01 | -0.11 | 7.88 | 7.891 | 7.87 | 65774 |
| 1734128940 | 7.89 | -0.24 | -2.95 | 7.91 | 7.91 | 7.88 | 2206 |
| 1734042480 | 8.13 | -0.02 | -0.25 | 7.945 | 8.154 | 7.92 | 12761 |
| 1733955900 | 8.15 | -0.04 | -0.49 | 8.15 | 8.19 | 8.15 | 16908 |
| 1733869200 | 8.19 | -0.1 | -1.15 | 8.23 | 8.24 | 8.19 | 14344 |
| 1733782800 | 8.285 | -0.17 | -1.95 | 8.34 | 8.34 | 8.27 | 8219 |
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
