Premium
Mitsubishi UFJ Financial Group, Inc. (M1UF34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.98 | 1.36054421769 | 72.03 | 73.64 | 71.61 | 2 | 72.53 | DR |
| 4 | 2.74 | 3.89924576633 | 70.27 | 75.2 | 70.27 | 38 | 73.03864912 | DR |
| 12 | 6.4 | 9.6081669419 | 66.61 | 75.2 | 66.61 | 32 | 72.58669308 | DR |
| 26 | 15.56 | 27.0844212359 | 57.45 | 75.2 | 54.6 | 649 | 57.68503297 | DR |
| 52 | 24.36 | 50.071942446 | 48.65 | 75.2 | 48.6 | 722 | 56.69017865 | DR |
| 156 | 39.59 | 118.461998803 | 33.42 | 75.2 | 22.8 | 927 | 35.96272257 | DR |
| 260 | 50.01 | 217.434782609 | 23 | 75.2 | 21.98 | 1070 | 34.80424085 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 73.01 | 0 | 0.00 | 73.01 | 73.01 | 73.01 | 0 |
| 1739568600 | 73.01 | 0.98 | 1.36 | 73.64 | 73.64 | 73.01 | 4 |
| 1739482140 | 72.03 | 0.42 | 0.59 | 72.03 | 72.03 | 72.03 | 1 |
| 1739395740 | 71.61 | -0.42 | -0.58 | 71.61 | 71.61 | 71.61 | 1 |
| 1739309400 | 72.03 | -0.49 | -0.68 | 72.03 | 72.03 | 72.03 | 1 |
| 1739223000 | 72.52 | 0 | 0.00 | 72.52 | 72.52 | 72.52 | 0 |
| 1738963800 | 72.52 | 0 | 0.00 | 72.52 | 72.52 | 72.52 | 1 |
| 1738877400 | 72.52 | 0 | 0.00 | 72.52 | 72.52 | 72.52 | 0 |
| 1738791000 | 72.52 | 0 | 0.00 | 72.52 | 72.52 | 72.52 | 0 |
| 1738704600 | 72.52 | -0.42 | -0.58 | 72.52 | 72.52 | 72.52 | 9 |
| 1738618200 | 72.94 | -1.36 | -1.83 | 74.41 | 74.41 | 72.94 | 408 |
| 1738358940 | 74.3 | 0 | 0.00 | 74.3 | 74.3 | 74.3 | 0 |
| 1738272540 | 74.3 | -0.9 | -1.20 | 75.2 | 75.2 | 74.3 | 3 |
| 1738186200 | 75.2 | 0.23 | 0.31 | 75.2 | 75.2 | 75.2 | 19 |
| 1738099740 | 74.97 | 2.24 | 3.08 | 74.97 | 74.97 | 74.97 | 4 |
| 1738013340 | 72.73 | 0.84 | 1.17 | 72.87 | 72.87 | 72.73 | 24 |
| 1737754200 | 71.89 | -1.47 | -2.00 | 72 | 72 | 71.68 | 17 |
| 1737667740 | 73.36 | -1.26 | -1.69 | 74.62 | 74.62 | 73.36 | 69 |
| 1737581400 | 74.62 | 0 | 0.00 | 74.62 | 74.62 | 74.62 | 0 |
| 1737495000 | 74.62 | 4.35 | 6.19 | 75 | 75 | 74.62 | 6 |
| 1737408600 | 70.27 | -2.39 | -3.29 | 70.27 | 70.27 | 70.27 | 3 |
| 1737149400 | 72.66 | -0.77 | -1.05 | 73.1 | 73.36 | 72.66 | 26 |
| 1737062940 | 73.43 | -0.35 | -0.47 | 73.92 | 73.92 | 73.43 | 34 |
| 1736976540 | 73.78 | 2.17 | 3.03 | 73.22 | 73.78 | 73.15 | 72 |
| 1736890140 | 71.61 | 0 | 0.00 | 71.61 | 71.61 | 71.61 | 0 |
| 1736803740 | 71.61 | -0.14 | -0.20 | 72.45 | 72.45 | 71.61 | 2 |
| 1736544540 | 71.75 | 4.75 | 7.09 | 72.31 | 72.31 | 71.75 | 50 |
| 1736458140 | 67 | -4.78 | -6.66 | 70.9 | 70.9 | 67 | 14 |
| 1736371740 | 71.78 | 2.17 | 3.12 | 70.86 | 74.58 | 70.86 | 22 |
| 1736285400 | 69.61 | 1.31 | 1.92 | 73.24 | 74.06 | 69.61 | 35 |
| 1736198940 | 68.3 | -3.8 | -5.27 | 73.08 | 73.08 | 68.3 | 71 |
| 1735939800 | 72.1 | 0 | 0.00 | 72.1 | 72.1 | 72.1 | 0 |
| 1735853400 | 72.1 | -0.28 | -0.39 | 73.01 | 73.01 | 72.1 | 28 |
| 1735594140 | 72.38 | 0 | 0.00 | 72.38 | 72.38 | 72.38 | 0 |
| 1735334940 | 72.38 | 0.35 | 0.49 | 72.8 | 72.8 | 72.38 | 4 |
| 1735248540 | 72.03 | 0.84 | 1.18 | 71.61 | 72.03 | 71.61 | 3 |
| 1734989340 | 71.19 | -2.03 | -2.77 | 70.91 | 71.19 | 70.91 | 3 |
| 1734730200 | 73.22 | 0 | 0.00 | 73.22 | 73.22 | 73.22 | 0 |
| 1734643800 | 73.22 | 0 | 0.00 | 73.22 | 73.22 | 73.22 | 0 |
| 1734557400 | 73.22 | 1.12 | 1.55 | 72.1 | 73.22 | 72.1 | 48 |
| 1734470940 | 72.1 | 0 | 0.00 | 72.1 | 72.1 | 72.1 | 2 |
| 1734384600 | 72.1 | 0 | 0.00 | 72.1 | 72.1 | 72.1 | 0 |
| 1734125400 | 72.1 | 0 | 0.00 | 72.1 | 72.1 | 72.1 | 0 |
| 1734039000 | 72.1 | -0.28 | -0.39 | 72.03 | 72.1 | 72.03 | 3 |
| 1733952540 | 72.38 | 0.91 | 1.27 | 72.38 | 72.38 | 72.38 | 1 |
| 1733866140 | 71.47 | -1.33 | -1.83 | 71.47 | 71.47 | 71.47 | 1 |
| 1733779740 | 72.8 | -0.56 | -0.76 | 72.73 | 72.8 | 72.73 | 11 |
| 1733520600 | 73.36 | 0.56 | 0.77 | 72.8 | 73.36 | 72.8 | 196 |
| 1733434200 | 72.8 | -0.42 | -0.57 | 72.66 | 72.8 | 72.52 | 54 |
| 1733347800 | 73.22 | -0.49 | -0.66 | 73.64 | 73.64 | 73.22 | 8 |
| 1733261340 | 73.71 | -0.42 | -0.57 | 73.99 | 73.99 | 73.71 | 11 |
| 1733174940 | 74.13 | 2.94 | 4.13 | 73.99 | 74.48 | 73.29 | 75 |
| 1732915740 | 71.19 | 2.31 | 3.35 | 71.33 | 71.82 | 71.19 | 14 |
| 1732829400 | 68.88 | 0 | 0.00 | 68.88 | 68.88 | 68.88 | 17 |
| 1732743000 | 68.88 | 0 | 0.00 | 68.11 | 68.88 | 68.11 | 6 |
| 1732656540 | 68.88 | 0 | 0.00 | 68.88 | 68.88 | 68.88 | 0 |
| 1732570140 | 68.88 | 0.91 | 1.34 | 66.61 | 68.88 | 66.61 | 7 |
| 1732310940 | 67.97 | -0.07 | -0.10 | 67.83 | 67.97 | 67.83 | 2 |
| 1732224540 | 68.04 | 0 | 0.00 | 68.04 | 68.04 | 68.04 | 0 |
| 1732051740 | 68.04 | 0 | 0.00 | 68.04 | 68.04 | 68.04 | 0 |
| 1731965340 | 68.04 | -1.61 | -2.31 | 69.37 | 69.37 | 68.04 | 15 |
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
