Premium
Mitsubishi Chemical Holdings Corp (PK) (MTLHF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.1 | -2.32018561485 | 4.31 | 4.982 | 4.21 | 4695 | 4.76037842 | CS |
| 12 | -0.955 | -18.4898354308 | 5.165 | 5.165 | 4.21 | 2598 | 4.88579753 | CS |
| 26 | -1.305 | -23.6627379873 | 5.515 | 5.57 | 4.21 | 3360 | 5.05556422 | CS |
| 52 | -1.573 | -27.2004150095 | 5.783 | 6.934 | 4.21 | 2920 | 5.41744315 | CS |
| 156 | -1.88 | -30.8702791461 | 6.09 | 6.934 | 4.21 | 1514 | 5.44818433 | CS |
| 260 | -1.39 | -24.8214285714 | 5.6 | 9.35 | 0.0002 | 2177 | 6.84857725 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875740 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1745616540 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1745530140 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1745443740 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1745357340 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1745270940 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1744925340 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1744838940 | 4.21 | -0.66 | -13.55 | 4.21 | 4.21 | 4.21 | 2245 |
| 1744752540 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1744666140 | 4.87 | 0.04 | 0.83 | 4.982 | 4.982 | 4.87 | 10282 |
| 1744406820 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1744320420 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1744234020 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1744147620 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1744061220 | 4.83 | -0.34 | -6.49 | 4.3099999 | 4.83 | 4.3099999 | 1558 |
| 1743802200 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1743715800 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1743629400 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1743543000 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1743456600 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1743197400 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1743111000 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1743024600 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1742938200 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1742851800 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1742592600 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1742506200 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1742419800 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1742333400 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1742246400 | 5.165 | 0.05 | 1.08 | 5.165 | 5.165 | 5.165 | 4224 |
| 1741987740 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1741901340 | 5.11 | -0.05 | -0.97 | 4.897 | 5.11 | 4.897 | 1874 |
| 1741818000 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1741731600 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1741645200 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1741386000 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1741299600 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1741213200 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1741126800 | 5.16 | -0.01 | -0.10 | 5.16 | 5.16 | 5.16 | 100 |
| 1741040400 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1740781200 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1740694800 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1740608400 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1740522000 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1740435600 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1740176400 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1740090000 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1740003600 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1739917200 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1739571600 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1739485200 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1739398800 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1739312400 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1739226000 | 5.165 | -0.34 | -6.09 | 5.165 | 5.165 | 5.165 | 500 |
| 1738967280 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738880880 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738794480 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738708080 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738621680 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738362480 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738276080 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738189680 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 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
