Premium
Mitsui Fudosan Co Ltd (PK) (MTSFF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -2.08333333333 | 9.6 | 9.6 | 9.175 | 779 | 9.53384714 | CS |
| 4 | -0.175 | -1.82767624021 | 9.575 | 9.86 | 8.7 | 7555 | 9.22210974 | CS |
| 12 | -0.285 | -2.942694889 | 9.685 | 12.365 | 8.7 | 8841 | 10.216516 | CS |
| 26 | -1.26 | -11.8198874296 | 10.66 | 13.352539 | 8.7 | 5274 | 10.65382024 | CS |
| 52 | -0.16 | -1.67364016736 | 9.56 | 13.352539 | 8.7 | 3476 | 10.5707817 | CS |
| 156 | -10.6 | -53 | 20 | 32.572 | 7.568 | 4655 | 11.80810713 | CS |
| 260 | -14.65 | -60.9147609148 | 24.05 | 32.572 | 7.568 | 4336 | 14.75866509 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781818140 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1781731740 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1781645340 | 9.4 | -0.2 | -2.08 | 9.175 | 9.555 | 9.175 | 515 |
| 1781558820 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1781299620 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1781213220 | 9.6 | 0.9 | 10.34 | 9.6 | 9.6 | 9.6 | 1042 |
| 1781126940 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1781040540 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1780954140 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1780694940 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1780608540 | 8.7 | -0.43 | -4.71 | 8.7 | 8.7 | 8.7 | 200 |
| 1780522140 | 9.13 | -0.28 | -2.98 | 9.51 | 9.51 | 9.13 | 46236 |
| 1780435740 | 9.41 | 0 | 0.00 | 9.41 | 9.41 | 9.41 | 0 |
| 1780349340 | 9.41 | -0.14 | -1.47 | 9.653 | 9.653 | 9.41 | 1084 |
| 1780089720 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1780003320 | 9.55 | 0.23 | 2.49 | 9.465 | 9.86 | 9.32 | 10939 |
| 1779916920 | 9.3184 | 0 | 0.00 | 9.3184 | 9.3184 | 9.3184 | 0 |
| 1779830520 | 9.3184 | 0 | 0.00 | 9.3184 | 9.3184 | 9.3184 | 0 |
| 1779484920 | 9.3184 | -0.26 | -2.68 | 9.3184 | 9.3184 | 9.3184 | 244 |
| 1779398880 | 9.575 | -0.83 | -7.93 | 9.575 | 9.575 | 9.575 | 181 |
| 1779312540 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1779226140 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1779139740 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1778880540 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1778794140 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1778707740 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1778621340 | 10.4 | -0.5 | -4.59 | 10.4 | 10.4 | 10.4 | 26271 |
| 1778535000 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1778275800 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1778189400 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1778103000 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1778016600 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1777930200 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1777671000 | 10.9 | 0.01 | 0.05 | 10.9 | 10.9 | 10.9 | 7 |
| 1777584540 | 10.894642 | -0.01 | -0.05 | 10.894642 | 10.894642 | 10.894642 | 73105 |
| 1777498200 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1777411800 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1777325400 | 10.9 | -0.05 | -0.46 | 11.34 | 11.34 | 10.9 | 1382 |
| 1777065780 | 10.95 | -0.23 | -2.01 | 10.95 | 10.95 | 10.95 | 1205 |
| 1776979560 | 11.175 | 0 | 0.00 | 11.175 | 11.175 | 11.175 | 0 |
| 1776893160 | 11.175 | 0 | 0.00 | 11.175 | 11.175 | 11.175 | 0 |
| 1776806760 | 11.175 | 0 | 0.00 | 11.175 | 11.175 | 11.175 | 0 |
| 1776720360 | 11.175 | 0 | 0.00 | 11.175 | 11.175 | 11.175 | 0 |
| 1776461160 | 11.175 | 0 | 0.00 | 11.175 | 11.175 | 11.175 | 0 |
| 1776374760 | 11.175 | 0 | 0.00 | 11.175 | 11.175 | 11.175 | 0 |
| 1776288360 | 11.175 | -0.54 | -4.57 | 11.175 | 11.175 | 11.175 | 1131 |
| 1776202140 | 11.71 | 0.99 | 9.22 | 12.09 | 12.09 | 11.71 | 776 |
| 1776115740 | 10.7213 | -0.63 | -5.54 | 10.7213 | 10.7213 | 10.7213 | 854 |
| 1775856300 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1775769900 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1775683500 | 11.35 | 1.06 | 10.30 | 12.365 | 12.365 | 11.35 | 938 |
| 1775597340 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 0 |
| 1775510940 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 0 |
| 1775165340 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 0 |
| 1775078940 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 0 |
| 1774992540 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 0 |
| 1774906140 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 0 |
| 1774646940 | 10.29 | -0.56 | -5.16 | 9.685 | 10.29 | 9.685 | 1874 |
| 1774560300 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 0 |
| 1774473900 | 10.85 | -0.15 | -1.36 | 10.85 | 10.85 | 10.85 | 4783 |
| 1774387560 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1774301160 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1774041960 | 11 | -0.4 | -3.51 | 11 | 11 | 11 | 169 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
