Premium
Mizuho Finl Grp Inc (PK) (MZHOF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.275 | -0.559204506172 | 49.177 | 52 | 48.902 | 11090 | 49.18572731 | CS |
| 4 | 0.922 | 1.92163401417 | 47.98 | 53.737 | 45.43 | 51026 | 48.42413021 | CS |
| 12 | 3.719 | 8.23097182569 | 45.183 | 53.737 | 39 | 50987 | 47.00652501 | CS |
| 26 | 9.552 | 24.2744599746 | 39.35 | 53.737 | 36.15 | 45780 | 46.06023395 | CS |
| 52 | 23.202 | 90.280155642 | 25.7 | 53.737 | 25.7 | 35640 | 43.47070945 | CS |
| 156 | 33.412 | 215.700451904 | 15.49 | 53.737 | 15.328 | 28291 | 38.23664556 | CS |
| 260 | 34.095 | 230.262713581 | 14.807 | 53.737 | 10.72 | 21588 | 34.95319237 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718640 | 48.902 | 0 | 0.00 | 48.902 | 48.902 | 48.902 | 0 |
| 1783632240 | 48.902 | 0 | 0.00 | 48.902 | 48.902 | 48.902 | 0 |
| 1783545840 | 48.902 | -1.31 | -2.61 | 52 | 52 | 48.902 | 17368 |
| 1783459740 | 50.21 | 3.26 | 6.94 | 49.177 | 50.21 | 49.177 | 4811 |
| 1783373280 | 46.952 | 0 | 0.00 | 46.952 | 46.952 | 46.952 | 0 |
| 1783027680 | 46.952 | 0 | 0.00 | 46.952 | 46.952 | 46.952 | 0 |
| 1782941280 | 46.952 | 1.52 | 3.35 | 46.952 | 46.952 | 46.952 | 13413 |
| 1782854880 | 45.43 | -0.85 | -1.83 | 45.43 | 47.6779 | 45.43 | 49107 |
| 1782768300 | 46.278 | -1.73 | -3.60 | 46.278 | 46.278 | 46.278 | 40017 |
| 1782509280 | 48.005709 | 0.81 | 1.71 | 48.005709 | 48.005709 | 48.005709 | 24300 |
| 1782422460 | 47.2 | 1.28 | 2.78 | 47.2 | 47.2 | 47.2 | 5256 |
| 1782336000 | 45.925 | -0.85 | -1.81 | 45.925 | 45.925 | 45.925 | 8 |
| 1782250140 | 46.772 | -4.44 | -8.67 | 46.772 | 46.772 | 46.772 | 74448 |
| 1782163500 | 51.21 | -2.37 | -4.42 | 52.313 | 52.313 | 51.21 | 38970 |
| 1781818140 | 53.58 | 3.35 | 6.67 | 53.737 | 53.737 | 53.58 | 40003 |
| 1781731740 | 50.23 | 2.95 | 6.23 | 49.647 | 50.23 | 49.512 | 223738 |
| 1781645340 | 47.285 | -1.98 | -4.02 | 50 | 50 | 47.285 | 158850 |
| 1781558940 | 49.265 | 3.05 | 6.59 | 50.557 | 50.557 | 48.4575 | 992 |
| 1781299740 | 46.22 | -0.99 | -2.10 | 47.98 | 47.98 | 46.22 | 74112 |
| 1781213220 | 47.21 | 0.17 | 0.36 | 47.21 | 47.21 | 46.072446 | 141835 |
| 1781126940 | 47.04 | -0.17 | -0.36 | 45.255 | 47.04 | 45.255 | 38 |
| 1781040540 | 47.21 | -0.89 | -1.85 | 46.1 | 48.5125 | 46.1 | 140350 |
| 1780954140 | 48.1 | 1.43 | 3.06 | 46.64 | 48.1 | 46.64 | 202767 |
| 1780694940 | 46.672 | -3.65 | -7.25 | 46.672 | 48.484655 | 46.672 | 295942 |
| 1780608540 | 50.32 | 2.4 | 5.01 | 50.32 | 50.32 | 47.607746 | 192095 |
| 1780522140 | 47.92 | 4.37 | 10.03 | 45.635 | 47.92 | 45.635 | 199764 |
| 1780435740 | 43.55 | -0.57 | -1.29 | 43.55 | 43.55 | 43.55 | 5143 |
| 1780349280 | 44.12 | 0 | 0.00 | 44.12 | 44.12 | 44.12 | 0 |
| 1780090080 | 44.12 | -2.76 | -5.89 | 46.945 | 46.945 | 42.82 | 40472 |
| 1780003320 | 46.88 | 3.44 | 7.92 | 44.3673 | 46.88 | 42.03 | 59832 |
| 1779917340 | 43.44 | -3.87 | -8.18 | 43.44 | 43.44 | 43.44 | 10 |
| 1779830520 | 47.31 | 0 | 0.00 | 47.31 | 47.31 | 47.31 | 0 |
| 1779484920 | 47.31 | 0.5 | 1.07 | 44.93 | 48.58 | 44.93 | 366 |
| 1779398880 | 46.81 | 2.33 | 5.23 | 44.085 | 47.725 | 44.075 | 58604 |
| 1779312300 | 44.482 | -0.54 | -1.19 | 44.482 | 44.482 | 44.482 | 5 |
| 1779225660 | 45.0175 | 0.97 | 2.20 | 45.0175 | 45.0175 | 45.0175 | 205 |
| 1779139740 | 44.05 | 1.2 | 2.79 | 43.166 | 44.05 | 43.166 | 1036 |
| 1778880000 | 42.854 | -1.58 | -3.55 | 42.854 | 42.854 | 42.854 | 33223 |
| 1778793900 | 44.43 | 0.03 | 0.07 | 44.43 | 44.43 | 44.43 | 5 |
| 1778707380 | 44.4 | 0.3 | 0.68 | 43.658 | 44.4 | 43.658 | 716 |
| 1778621340 | 44.1 | 0.34 | 0.78 | 41.987 | 45.6 | 41.987 | 711 |
| 1778534940 | 43.759 | 0.94 | 2.19 | 44.97 | 44.97 | 43.759 | 1250 |
| 1778275200 | 42.821 | 2.59 | 6.44 | 42.821 | 42.821 | 42.821 | 19 |
| 1778189400 | 40.23 | 0 | 0.00 | 40.23 | 40.23 | 40.23 | 0 |
| 1778103000 | 40.23 | 0 | 0.00 | 40.23 | 40.23 | 40.23 | 0 |
| 1778016600 | 40.23 | 0 | 0.00 | 40.23 | 40.23 | 40.23 | 0 |
| 1777930200 | 40.23 | 0 | 0.00 | 40.23 | 40.23 | 40.23 | 0 |
| 1777671000 | 40.23 | -3.53 | -8.06 | 41.13 | 42.4 | 40.23 | 412 |
| 1777584540 | 43.7571 | 1.03 | 2.42 | 44.87 | 44.87 | 42.75 | 3809 |
| 1777498140 | 42.724 | -1.96 | -4.38 | 42.575 | 42.724 | 42.575 | 258 |
| 1777411800 | 44.68 | 3.38 | 8.18 | 40.72 | 44.68 | 40.72 | 228 |
| 1777325400 | 41.3 | 2.3 | 5.90 | 39.646 | 41.3 | 39.646 | 356 |
| 1777065780 | 39 | -3.08 | -7.31 | 43 | 43 | 39 | 164044 |
| 1776979740 | 42.0756 | 1.13 | 2.75 | 42.68 | 42.68 | 42.0756 | 417 |
| 1776893340 | 40.95 | 0 | 0.00 | 40.95 | 40.95 | 40.95 | 0 |
| 1776806940 | 40.95 | -2.56 | -5.88 | 40.01 | 40.95 | 40.01 | 64400 |
| 1776720540 | 43.51 | -1 | -2.25 | 44.858 | 44.858 | 43.51 | 48 |
| 1776460800 | 44.51 | 3.14 | 7.59 | 45.183 | 45.55 | 43.735 | 22625 |
| 1776374940 | 41.371 | -5.01 | -10.80 | 41.822 | 41.822 | 41.371 | 82 |
| 1776288360 | 46.38 | 1.13 | 2.50 | 46.38 | 46.38 | 46.38 | 60008 |
| 1776202140 | 45.249 | 2.98 | 7.05 | 45.249 | 45.249 | 45.249 | 8 |
| 1776115200 | 42.27 | 0 | 0.00 | 42.27 | 42.27 | 42.27 | 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
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.
