Premium
Mitsui Fudosan Company Ltd (PK) (MTSFY)
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 | 2 | 8.84955752212 | 22.6 | 25.09 | 22.6 | 165526 | 23.7059547 | DR |
| 4 | 1.2 | 5.12820512821 | 23.4 | 25.09 | 22.6 | 113775 | 23.83116874 | DR |
| 12 | -1.38 | -5.31177829099 | 25.98 | 27.8 | 22.14 | 97770 | 24.65778115 | DR |
| 26 | -5.26 | -17.6155391829 | 29.86 | 32.9379 | 22.14 | 82844 | 26.90173574 | DR |
| 52 | -0.14010057 | -0.566289411814 | 24.74010057 | 32.9379 | 22.14 | 47067 | 27.06952283 | DR |
| 156 | 4.03156353 | 19.6007291846 | 20.56843647 | 32.9379 | 17.1498044 | 25324 | 24.41725409 | DR |
| 260 | -0.48329658 | -1.92676659728 | 25.08329658 | 32.9379 | 13.1247483 | 17573 | 23.95060285 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 24.6 | 0.48 | 1.99 | 24.45 | 24.64 | 24.38 | 118587 |
| 1737066420 | 24.12 | 0.06 | 0.25 | 24.8525 | 25.09 | 24.08 | 254292 |
| 1736979720 | 24.06 | 0.63 | 2.69 | 24.49 | 24.66 | 23.92 | 115958 |
| 1736893380 | 23.43 | 0.09 | 0.39 | 22.86 | 23.5 | 22.86 | 203556 |
| 1736806800 | 23.34 | -0.02 | -0.09 | 23.27 | 23.63 | 23.11 | 117982 |
| 1736547720 | 23.36 | -0.03 | -0.13 | 22.6 | 23.46 | 22.6 | 135840 |
| 1736375340 | 23.39 | -0.62 | -2.58 | 23.44 | 23.99 | 23.28 | 45879 |
| 1736288940 | 24.01 | -0.17 | -0.70 | 23.17 | 24.555 | 23.17 | 97133 |
| 1736202360 | 24.18 | 0.16 | 0.67 | 24.13 | 24.19 | 24.08 | 176770 |
| 1735942980 | 24.02 | 0.11 | 0.46 | 23.88 | 24.56 | 23.88 | 49196 |
| 1735856700 | 23.91 | -0.05 | -0.21 | 23.03 | 24.68 | 23.03 | 67610 |
| 1735683960 | 23.96 | -0.07 | -0.29 | 24.0052 | 24.065 | 23.91 | 44019 |
| 1735597740 | 24.03 | 0.13 | 0.54 | 24.06 | 24.84 | 23.92 | 83564 |
| 1735338000 | 23.9 | 0.01 | 0.04 | 23.9325 | 23.995 | 23.85 | 151635 |
| 1735252020 | 23.89 | 0.17 | 0.72 | 23.618 | 23.89 | 23.618 | 75157 |
| 1735078200 | 23.72 | -0.16 | -0.67 | 23.8 | 23.81 | 23.67 | 58004 |
| 1734992400 | 23.88 | 0.11 | 0.46 | 23.82 | 24.57 | 23.66 | 138880 |
| 1734733200 | 23.77 | 0.75 | 3.26 | 23.4 | 24.09 | 23.4 | 118692 |
| 1734646800 | 23.02 | -0.54 | -2.29 | 22.14 | 23.59 | 22.14 | 102729 |
| 1734560940 | 23.56 | -0.47 | -1.96 | 24.48 | 24.48 | 23.56 | 61518 |
| 1734474360 | 24.03 | -0.16 | -0.66 | 24.435 | 24.435 | 24.02 | 114422 |
| 1734388140 | 24.19 | -0.01 | -0.04 | 24.5 | 24.5 | 23.86 | 291233 |
| 1734128940 | 24.2 | -0.28 | -1.14 | 24.441 | 25.2 | 24.15 | 49292 |
| 1734042480 | 24.48 | 0.2 | 0.82 | 24.5515 | 24.6979 | 24.43 | 81351 |
| 1733955900 | 24.28 | 0.27 | 1.12 | 24.2 | 24.375 | 24.1 | 63911 |
| 1733869200 | 24.01 | -0.46 | -1.88 | 24.155 | 24.155 | 24.01 | 85895 |
| 1733782800 | 24.47 | -0.34 | -1.37 | 23.6601 | 24.68 | 23.6601 | 111420 |
| 1733523600 | 24.81 | -0.23 | -0.92 | 25.65 | 25.65 | 24.75 | 70231 |
| 1733437500 | 25.04 | -0.06 | -0.24 | 24.55 | 25.17 | 24.55 | 127369 |
| 1733350980 | 25.1 | -0.58 | -2.26 | 25.31 | 25.33 | 25.1 | 33752 |
| 1733264700 | 25.68 | 0.32 | 1.26 | 26.54 | 26.54 | 25.31 | 77801 |
| 1733178180 | 25.36 | 0.18 | 0.71 | 25.3 | 25.48 | 25.23 | 94148 |
| 1732918200 | 25.18 | 0.64 | 2.61 | 24.99 | 25.18 | 24.99 | 50056 |
| 1732746540 | 24.54 | 0 | 0.00 | 23.7801 | 24.73 | 23.7801 | 55718 |
| 1732660140 | 24.54 | -0.02 | -0.08 | 23.6 | 24.58 | 23.6 | 173952 |
| 1732573560 | 24.56 | 0.03 | 0.12 | 24.025 | 24.5725 | 24.025 | 84010 |
| 1732314000 | 24.53 | 0.33 | 1.36 | 24.345 | 24.53 | 24.34 | 61113 |
| 1732227900 | 24.2 | -0.02 | -0.08 | 24.185 | 24.27 | 24.1375 | 53336 |
| 1732141740 | 24.22 | -0.31 | -1.26 | 24.085 | 24.24 | 24.04 | 35971 |
| 1732054800 | 24.53 | -0.24 | -0.97 | 23.84 | 24.6 | 23.84 | 69987 |
| 1731968640 | 24.77 | -0.02 | -0.07 | 25.52 | 25.52 | 24.56 | 105633 |
| 1731709260 | 24.787 | -0.23 | -0.93 | 24.755 | 24.857 | 24.7 | 75324 |
| 1731622800 | 25.02 | 0.23 | 0.93 | 24.9622 | 25.16 | 24.8 | 50317 |
| 1731536760 | 24.79 | -0.22 | -0.88 | 24.96 | 25 | 24.79 | 119405 |
| 1731450480 | 25.01 | -0.7 | -2.72 | 25.22 | 26.27 | 24.858 | 69594 |
| 1731363600 | 25.71 | -0.79 | -2.98 | 25.7 | 25.795 | 25.7 | 74744 |
| 1731104400 | 26.5 | -0.52 | -1.93 | 26.19 | 26.65 | 25.6 | 44785 |
| 1731018540 | 27.022 | 0.38 | 1.43 | 25.72 | 27.8 | 25.72 | 43339 |
| 1730931600 | 26.64 | -0.09 | -0.34 | 26.43 | 26.7 | 26.242 | 17905 |
| 1730845680 | 26.73 | 0.34 | 1.29 | 26.4 | 27.11 | 26.2603 | 242101 |
| 1730759160 | 26.39 | 0.13 | 0.50 | 26.36 | 27.2 | 26.2 | 177863 |
| 1730496420 | 26.26 | 0.5 | 1.94 | 26.12 | 26.34 | 25.91 | 361520 |
| 1730409780 | 25.76 | -0.07 | -0.27 | 25.86 | 25.86 | 25.61 | 70226 |
| 1730323500 | 25.83 | -0.24 | -0.92 | 25.97 | 26.0425 | 25.83 | 19213 |
| 1730237280 | 26.07 | 0.09 | 0.35 | 25.95 | 26.11 | 25.95 | 37734 |
| 1730150880 | 25.98 | 0.18 | 0.70 | 25.84 | 26 | 25.79 | 65211 |
| 1729891500 | 25.8 | -0.07 | -0.27 | 25.98 | 26.05 | 25.77 | 16498 |
| 1729805160 | 25.87 | -0.15 | -0.58 | 25.895 | 25.96 | 25.76 | 38194 |
| 1729718940 | 26.02 | -0.53 | -2.00 | 26.247 | 26.37 | 25.948 | 28648 |
| 1729632300 | 26.55 | -0.23 | -0.87 | 26.48 | 26.55 | 26.38 | 21580 |
| 1729545600 | 26.784 | -0.58 | -2.11 | 27.01 | 27.01 | 26.73 | 26502 |
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
