Premium
Asahi Kasei (ASAA)
TG
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 | -0.312 | -4.99839794938 | 6.242 | 6.242 | 5.85 | 167 | 6.0844 | DE |
| 4 | -0.896 | -13.1262818635 | 6.826 | 6.826 | 5.608 | 206 | 6.12716766 | DE |
| 12 | -0.52 | -8.06201550388 | 6.45 | 6.826 | 5.608 | 294 | 6.32976013 | DE |
| 26 | -0.5 | -7.77604976672 | 6.43 | 7.028 | 5.608 | 543 | 6.49552426 | DE |
| 52 | -0.694 | -10.4770531401 | 6.624 | 7.08 | 5.608 | 586 | 6.34483231 | DE |
| 156 | -0.05 | -0.836120401338 | 5.98 | 7.202 | 5.608 | 698 | 6.40982139 | DE |
| 260 | -0.05 | -0.836120401338 | 5.98 | 7.202 | 5.608 | 698 | 6.40982139 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 6.026 | 0 | 0.00 | 6.026 | 6.026 | 6.026 | 0 |
| 1744835220 | 6.026 | 0 | 0.00 | 6.026 | 6.026 | 6.026 | 0 |
| 1744748820 | 6.026 | -0.05 | -0.76 | 6 | 6.026 | 6 | 50 |
| 1744662420 | 6.072 | 0 | 0.00 | 6.072 | 6.072 | 6.072 | 0 |
| 1744403220 | 6.072 | -0.17 | -2.72 | 5.85 | 6.072 | 5.85 | 400 |
| 1744316820 | 6.242 | 0.04 | 0.68 | 6.242 | 6.242 | 6.242 | 50 |
| 1744230420 | 6.2 | 0.39 | 6.68 | 5.788 | 6.2 | 5.788 | 700 |
| 1744144020 | 5.812 | -0.04 | -0.62 | 5.812 | 5.812 | 5.812 | 1 |
| 1744057620 | 5.848 | -0.08 | -1.38 | 5.62 | 5.848 | 5.608 | 66 |
| 1743798420 | 5.93 | -0.37 | -5.93 | 5.948 | 5.978 | 5.93 | 500 |
| 1743712020 | 6.304 | -0.27 | -4.11 | 6.304 | 6.304 | 6.304 | 100 |
| 1743625620 | 6.574 | 0 | 0.00 | 6.574 | 6.574 | 6.574 | 0 |
| 1743539220 | 6.574 | 0.01 | 0.12 | 6.592 | 6.592 | 6.574 | 22 |
| 1743452820 | 6.566 | -0.21 | -3.13 | 6.566 | 6.566 | 6.566 | 160 |
| 1743197220 | 6.778 | -0.05 | -0.70 | 6.778 | 6.778 | 6.778 | 120 |
| 1743110820 | 6.826 | 0 | 0.00 | 6.826 | 6.826 | 6.826 | 0 |
| 1743024420 | 6.826 | 0 | 0.00 | 6.826 | 6.826 | 6.826 | 0 |
| 1742938020 | 6.826 | 0 | 0.00 | 6.826 | 6.826 | 6.826 | 0 |
| 1742851620 | 6.826 | 0.23 | 3.49 | 6.826 | 6.826 | 6.826 | 15 |
| 1742592420 | 6.596 | 0 | 0.00 | 6.596 | 6.596 | 6.596 | 0 |
| 1742506020 | 6.596 | 0 | 0.00 | 6.596 | 6.596 | 6.596 | 0 |
| 1742419620 | 6.596 | 0 | 0.00 | 6.596 | 6.596 | 6.596 | 0 |
| 1742333220 | 6.596 | 0.08 | 1.20 | 6.506 | 6.596 | 6.41 | 910 |
| 1742246820 | 6.518 | -0.03 | -0.49 | 6.47 | 6.518 | 6.47 | 1218 |
| 1741987620 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1741901220 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1741814820 | 6.55 | 0.35 | 5.65 | 6.55 | 6.55 | 6.55 | 54 |
| 1741728420 | 6.2 | -0.26 | -4.05 | 6.2 | 6.2 | 6.2 | 82 |
| 1741642020 | 6.462 | 0 | 0.00 | 6.462 | 6.462 | 6.462 | 0 |
| 1741382820 | 6.462 | -0.01 | -0.19 | 6.656 | 6.658 | 6.462 | 117 |
| 1741296420 | 6.474 | -0.16 | -2.41 | 6.474 | 6.474 | 6.474 | 150 |
| 1741210020 | 6.634 | -0.01 | -0.18 | 6.634 | 6.634 | 6.634 | 20 |
| 1741123620 | 6.646 | 0 | 0.00 | 6.646 | 6.646 | 6.646 | 0 |
| 1741037220 | 6.646 | 0.01 | 0.18 | 6.646 | 6.646 | 6.646 | 5 |
| 1740778020 | 6.634 | 0 | 0.00 | 6.634 | 6.634 | 6.634 | 0 |
| 1740691620 | 6.634 | 0.28 | 4.41 | 6.634 | 6.634 | 6.634 | 20 |
| 1740605220 | 6.354 | -0.01 | -0.13 | 6.354 | 6.354 | 6.354 | 155 |
| 1740518820 | 6.362 | -0.09 | -1.39 | 6.5439999 | 6.5439999 | 6.35 | 559 |
| 1740432420 | 6.452 | -0.03 | -0.43 | 6.646 | 6.646 | 6.452 | 5 |
| 1740173220 | 6.48 | -0.01 | -0.09 | 6.478 | 6.48 | 6.478 | 1038 |
| 1740086820 | 6.486 | 0.31 | 4.95 | 6.486 | 6.486 | 6.486 | 20 |
| 1740000420 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1739914020 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1739827620 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1739568420 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1739482020 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1739395620 | 6.18 | -0.08 | -1.34 | 6.18 | 6.18 | 6.18 | 86 |
| 1739309220 | 6.264 | -0.04 | -0.57 | 6.266 | 6.266 | 6.264 | 2186 |
| 1739222820 | 6.3 | -0.13 | -1.96 | 6.3019999 | 6.3019999 | 6.3 | 146 |
| 1738963620 | 6.426 | 0.12 | 1.87 | 6.426 | 6.426 | 6.426 | 16 |
| 1738877220 | 6.308 | 0 | 0.06 | 6.308 | 6.308 | 6.308 | 837 |
| 1738790820 | 6.304 | 0 | 0.00 | 6.304 | 6.304 | 6.304 | 0 |
| 1738704420 | 6.304 | -0.23 | -3.55 | 6.304 | 6.304 | 6.304 | 5 |
| 1738618020 | 6.5359999 | 0.13 | 1.97 | 6.5359999 | 6.5359999 | 6.5359999 | 2 |
| 1738358820 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1738272420 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1738186020 | 6.41 | 0.06 | 0.88 | 6.5 | 6.5 | 6.404 | 167 |
| 1738099620 | 6.354 | -0.05 | -0.72 | 6.45 | 6.45 | 6.354 | 107 |
| 1738013220 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1737754020 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1737667620 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1737581220 | 6.4 | 0.09 | 1.49 | 6.378 | 6.4 | 6.378 | 1000 |
| 1737494820 | 6.306 | 0 | 0.00 | 6.306 | 6.306 | 6.306 | 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
