Premium
Mitsui Fudosan Co Ltd (PK) (MTSFF)
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 | -0.446 | -4.67456241484 | 9.541 | 9.541 | 9.095 | 2939 | 9.1254441 | CS |
| 4 | 0.473 | 5.48596613315 | 8.622 | 9.541 | 8.31 | 11804 | 8.93434577 | CS |
| 12 | 1.337 | 17.2338231503 | 7.758 | 9.541 | 7.568 | 5610 | 8.53521256 | CS |
| 26 | -0.952544 | -9.4803665453 | 10.047544 | 11.062 | 7.568 | 6498 | 9.19791137 | CS |
| 52 | 0.2452078 | 2.77077466294 | 8.8497922 | 11.062 | 7.568 | 7553 | 9.61827801 | CS |
| 156 | 1.83823703 | 25.3313638271 | 7.25676297 | 11.062 | 5.81234093 | 5021 | 8.20171181 | CS |
| 260 | 0.18189979 | 2.04081392236 | 8.91310021 | 11.062 | 4.3482601 | 4487 | 7.83612748 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967280 | 9.095 | 0 | 0.00 | 9.095 | 9.095 | 9.095 | 0 |
| 1738880880 | 9.095 | 0 | 0.00 | 9.095 | 9.095 | 9.095 | 0 |
| 1738794480 | 9.095 | 0 | 0.00 | 9.095 | 9.095 | 9.095 | 0 |
| 1738708080 | 9.095 | -0.09 | -0.98 | 9.095 | 9.095 | 9.095 | 3889 |
| 1738621200 | 9.185 | 0 | 0.00 | 9.185 | 9.185 | 9.185 | 0 |
| 1738362000 | 9.185 | 0.22 | 2.45 | 9.541 | 9.541 | 9.185 | 1988 |
| 1738276020 | 8.965 | 0 | 0.00 | 8.965 | 8.965 | 8.965 | 0 |
| 1738189620 | 8.965 | 0 | 0.00 | 8.965 | 8.965 | 8.965 | 0 |
| 1738103220 | 8.965 | 0 | 0.00 | 8.965 | 8.965 | 8.965 | 0 |
| 1738016820 | 8.965 | 0.65 | 7.88 | 8.965 | 8.965 | 8.965 | 60020 |
| 1737757440 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1737671040 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1737584640 | 8.31 | -0.1 | -1.19 | 8.31 | 8.31 | 8.31 | 1665 |
| 1737498540 | 8.41 | 0.1 | 1.20 | 8.6809999 | 8.6809999 | 8.41 | 1132 |
| 1737152880 | 8.31 | 0.34 | 4.27 | 8.622 | 8.622 | 8.31 | 2130 |
| 1737066180 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1736979780 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1736893380 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1736806980 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1736547780 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1736374980 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1736288580 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1736202180 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1735942980 | 7.97 | 0.1 | 1.27 | 7.97 | 7.97 | 7.97 | 4215 |
| 1735856760 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1735683960 | 7.87 | -0.09 | -1.13 | 7.587 | 7.87 | 7.587 | 2378 |
| 1735597620 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1735338420 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1735252020 | 7.96 | 0.14 | 1.74 | 7.96 | 7.96 | 7.96 | 477 |
| 1735078200 | 7.824 | -0.23 | -2.81 | 8.352 | 8.352 | 7.568 | 1428 |
| 1734992400 | 8.05 | 0 | 0.00 | 8.333 | 8.333 | 8.05 | 17127 |
| 1734733740 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1734647340 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1734560940 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1734474540 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1734388140 | 8.05 | -0.11 | -1.35 | 8.125 | 8.522 | 7.747 | 10376 |
| 1734128940 | 8.16 | 0.16 | 2.00 | 8.16 | 8.16 | 8.16 | 1113 |
| 1734042000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733955600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733869200 | 8 | -0.1 | -1.23 | 8.053 | 8.053 | 8 | 1611 |
| 1733782800 | 8.1 | -0.3 | -3.57 | 8.074 | 8.1 | 8.074 | 278 |
| 1733523600 | 8.4 | 0.14 | 1.73 | 8.702 | 8.702 | 8.4 | 1190 |
| 1733437500 | 8.257 | -0.32 | -3.76 | 7.998 | 8.257 | 7.998 | 750 |
| 1733350200 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1733263800 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1733177400 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1732918200 | 8.58 | 0.27 | 3.25 | 8.73 | 8.73 | 8.58 | 340 |
| 1732746540 | 8.31 | 0.12 | 1.40 | 8.275 | 8.641 | 8.275 | 1901 |
| 1732659960 | 8.195 | 0 | 0.00 | 8.195 | 8.195 | 8.195 | 0 |
| 1732573560 | 8.195 | 0.07 | 0.89 | 8.195 | 8.195 | 8.195 | 261 |
| 1732314000 | 8.123 | 0.06 | 0.78 | 8.5399999 | 8.5399999 | 7.785 | 1984 |
| 1732227900 | 8.06 | 0.06 | 0.75 | 8.06 | 8.06 | 8.06 | 4230 |
| 1732141200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1732054800 | 8 | -0.2 | -2.44 | 7.758 | 8 | 7.758 | 8537 |
| 1731968760 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1731709560 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1731623160 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1731536760 | 8.2 | 0.03 | 0.37 | 7.957 | 8.325 | 7.957 | 8198 |
| 1731450480 | 8.17 | -0.58 | -6.63 | 8.35 | 8.35 | 8.17 | 1462 |
| 1731335400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 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
