Premium
Mitsubishi Chemical Group Corporation (PK) (MTLHY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 26.35 | 0 | 0 | 0 | DR |
| 4 | 0.75 | 2.9296875 | 25.6 | 26.85 | 24.35 | 627 | 25.65391388 | DR |
| 12 | 1.9 | 7.77096114519 | 24.45 | 27.05 | 23.768 | 866 | 25.39464598 | DR |
| 26 | -5.69 | -17.759051186 | 32.04 | 34.45 | 23.768 | 2159 | 27.67074461 | DR |
| 52 | -3.38 | -11.3689875547 | 29.73 | 34.45 | 23.768 | 1889 | 27.85816687 | DR |
| 156 | -6.57 | -19.957472661 | 32.92 | 34.47 | 21.93 | 1880 | 28.13459725 | DR |
| 260 | -3.65 | -12.1666666667 | 30 | 48.545 | 21.93 | 1649 | 29.96633593 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818240 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 0 |
| 1741731840 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 0 |
| 1741645440 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 0 |
| 1741386240 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 0 |
| 1741299840 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 0 |
| 1741213440 | 25.98 | -0.62 | -2.33 | 25.98 | 25.98 | 25.98 | 171 |
| 1741126800 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1741040400 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1740781200 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1740694800 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1740608400 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1740522000 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1740435600 | 26.6 | 1.24 | 4.89 | 26.6 | 26.6 | 26.6 | 326 |
| 1740176880 | 25.36 | 0 | 0.00 | 25.36 | 25.36 | 25.36 | 0 |
| 1740090480 | 25.36 | -0.22 | -0.86 | 25.4 | 26.85 | 25.36 | 806 |
| 1740004140 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.58 | 0 |
| 1739917740 | 25.58 | -0.02 | -0.08 | 24.35 | 25.58 | 24.35 | 1426 |
| 1739571720 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1739485320 | 25.6 | 0.55 | 2.20 | 25.6 | 25.6 | 25.6 | 406 |
| 1739398920 | 25.05 | 0.13 | 0.50 | 24.745 | 25.05 | 24.745 | 554 |
| 1739312940 | 24.925 | -0.48 | -1.87 | 24.925 | 24.925 | 24.925 | 189 |
| 1739226000 | 25.4 | -0.08 | -0.31 | 24.97 | 25.4 | 24.97 | 711 |
| 1738966800 | 25.48 | 0 | 0.00 | 25.48 | 25.48 | 25.48 | 0 |
| 1738880400 | 25.48 | -0.52 | -2.00 | 25.48 | 25.48 | 25.48 | 434 |
| 1738794240 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1738707840 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1738621440 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1738362240 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1738275840 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1738189440 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1738103040 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1738016640 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1737757440 | 26 | 0.02 | 0.08 | 26 | 26 | 26 | 356 |
| 1737671340 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 0 |
| 1737584940 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 0 |
| 1737498540 | 25.98 | 1.23 | 4.97 | 25.68 | 25.98 | 25.68 | 4590 |
| 1737152880 | 24.75 | 0.27 | 1.12 | 24.75 | 24.75 | 24.75 | 367 |
| 1737066420 | 24.475 | -0.64 | -2.53 | 24.475 | 24.475 | 24.475 | 473 |
| 1736979600 | 25.11 | 0 | 0.00 | 25.11 | 25.11 | 25.11 | 0 |
| 1736893200 | 25.11 | 0 | 0.00 | 25.11 | 25.11 | 25.11 | 0 |
| 1736806800 | 25.11 | -0.24 | -0.95 | 25.11 | 25.11 | 25.11 | 657 |
| 1736548140 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 0 |
| 1736375340 | 25.35 | 0.13 | 0.52 | 25.36 | 25.36 | 25.35 | 487 |
| 1736288760 | 25.22 | 0 | 0.00 | 25.22 | 25.22 | 25.22 | 0 |
| 1736202360 | 25.22 | -0.25 | -0.98 | 24.5 | 25.22 | 24.5 | 1120 |
| 1735942980 | 25.47 | 0.02 | 0.08 | 25.46 | 25.47 | 25.46 | 1504 |
| 1735856700 | 25.45 | -0.15 | -0.59 | 25.45 | 25.45 | 25.45 | 261 |
| 1735684140 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1735597740 | 25.6 | 1.83 | 7.71 | 27.05 | 27.05 | 25.18 | 1810 |
| 1735338000 | 23.768 | -1.04 | -4.20 | 23.768 | 23.768 | 23.768 | 346 |
| 1735252020 | 24.81 | 0.21 | 0.85 | 24.8 | 24.81 | 24.8 | 763 |
| 1735078800 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1734992400 | 24.6 | 0.15 | 0.61 | 24.48 | 25.68 | 24.48 | 1016 |
| 1734733200 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 0 |
| 1734646800 | 24.45 | -1.25 | -4.86 | 24.45 | 24.45 | 24.45 | 1147 |
| 1734560940 | 25.7 | 0.32 | 1.28 | 25.025 | 25.7 | 25.025 | 827 |
| 1734474360 | 25.375 | -0.28 | -1.09 | 25.375 | 25.375 | 25.375 | 797 |
| 1734388140 | 25.655 | -0.2 | -0.75 | 25.65 | 25.655 | 25.65 | 2254 |
| 1734128940 | 25.85 | -0.74 | -2.78 | 25.85 | 25.85 | 25.85 | 374 |
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
