Premium
Casio Computer Co Ltd (CAC1)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.745 | 11.1194029851 | 6.7 | 7.425 | 6.7 | 398 | 7.19512318 | DE |
| 4 | 0.84 | 12.7176381529 | 6.605 | 7.425 | 6.515 | 174 | 7.06030425 | DE |
| 12 | 0.145 | 1.98630136986 | 7.3 | 7.465 | 6.515 | 257 | 7.09153404 | DE |
| 26 | 0.415 | 5.90327169275 | 7.03 | 7.47 | 6.515 | 263 | 7.08828184 | DE |
| 52 | -0.455 | -5.75949367089 | 7.9 | 8.4049999 | 6.515 | 306 | 7.40356622 | DE |
| 156 | -0.705 | -8.65030674847 | 8.15 | 8.4049999 | 6.515 | 288 | 7.44789569 | DE |
| 260 | -0.705 | -8.65030674847 | 8.15 | 8.4049999 | 6.515 | 288 | 7.44789569 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 7.375 | -0.05 | -0.67 | 7.335 | 7.375 | 7.335 | 592 |
| 1733174820 | 7.425 | 0.16 | 2.20 | 7.2 | 7.425 | 7.2 | 106 |
| 1732915620 | 7.265 | 0.32 | 4.53 | 7.25 | 7.27 | 7.245 | 590 |
| 1732829220 | 6.95 | 0.25 | 3.73 | 6.95 | 6.95 | 6.95 | 700 |
| 1732742820 | 6.7 | 0.11 | 1.59 | 6.7 | 6.7 | 6.7 | 1 |
| 1732656420 | 6.595 | -0.19 | -2.73 | 6.595 | 6.595 | 6.595 | 1 |
| 1732570020 | 6.78 | -0.01 | -0.07 | 6.785 | 6.785 | 6.78 | 13 |
| 1732310820 | 6.785 | 0.12 | 1.80 | 6.785 | 6.785 | 6.785 | 25 |
| 1732224420 | 6.665 | 0.01 | 0.15 | 6.665 | 6.665 | 6.665 | 4 |
| 1732138020 | 6.655 | 0.11 | 1.68 | 6.655 | 6.655 | 6.655 | 200 |
| 1732051620 | 6.545 | 0 | 0.00 | 6.545 | 6.545 | 6.545 | 0 |
| 1731965220 | 6.545 | -0.15 | -2.24 | 6.545 | 6.545 | 6.545 | 1 |
| 1731705960 | 6.695 | 0.18 | 2.76 | 6.695 | 6.695 | 6.695 | 17 |
| 1731619560 | 6.515 | 0 | 0.00 | 6.515 | 6.515 | 6.515 | 0 |
| 1731533160 | 6.515 | -0.08 | -1.21 | 6.515 | 6.515 | 6.515 | 3 |
| 1731446820 | 6.595 | 0 | 0.00 | 6.595 | 6.595 | 6.595 | 0 |
| 1731360420 | 6.595 | -0.01 | -0.15 | 6.665 | 6.665 | 6.595 | 225 |
| 1731101160 | 6.605 | 0 | 0.00 | 6.605 | 6.605 | 6.605 | 0 |
| 1731014760 | 6.605 | 0 | 0.00 | 6.605 | 6.605 | 6.605 | 0 |
| 1730928360 | 6.605 | -0.17 | -2.51 | 6.605 | 6.605 | 6.605 | 135 |
| 1730841960 | 6.775 | 0.14 | 2.11 | 6.775 | 6.775 | 6.775 | 88 |
| 1730755560 | 6.635 | 0 | 0.00 | 6.635 | 6.635 | 6.635 | 0 |
| 1730496360 | 6.635 | -0.02 | -0.23 | 6.78 | 6.83 | 6.635 | 227 |
| 1730409960 | 6.65 | -0.1 | -1.48 | 6.595 | 6.65 | 6.595 | 28 |
| 1730323560 | 6.75 | -0.1 | -1.46 | 6.83 | 6.83 | 6.75 | 613 |
| 1730237160 | 6.85 | 0.03 | 0.44 | 6.765 | 6.85 | 6.765 | 40 |
| 1730150760 | 6.82 | -0.08 | -1.16 | 6.765 | 6.82 | 6.765 | 333 |
| 1729887960 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1729801560 | 6.9 | -0.02 | -0.22 | 6.74 | 6.9 | 6.74 | 701 |
| 1729715160 | 6.915 | -0.09 | -1.21 | 6.97 | 6.97 | 6.91 | 13 |
| 1729628760 | 7 | -0.31 | -4.18 | 7.05 | 7.05 | 7 | 250 |
| 1729542360 | 7.305 | 0 | 0.00 | 7.305 | 7.305 | 7.305 | 0 |
| 1729283160 | 7.305 | 0.21 | 2.96 | 7.305 | 7.305 | 7.305 | 230 |
| 1729196760 | 7.095 | -0.05 | -0.70 | 7.145 | 7.145 | 7.095 | 708 |
| 1729110360 | 7.145 | -0.02 | -0.28 | 7.145 | 7.145 | 7.145 | 841 |
| 1729023960 | 7.165 | -0.02 | -0.21 | 7.27 | 7.27 | 7.165 | 402 |
| 1728937620 | 7.18 | -0.16 | -2.11 | 7.18 | 7.18 | 7.18 | 7 |
| 1728678360 | 7.335 | 0 | 0.00 | 7.335 | 7.335 | 7.335 | 0 |
| 1728591960 | 7.335 | 0.23 | 3.24 | 7.39 | 7.39 | 7.335 | 125 |
| 1728505560 | 7.105 | -0.18 | -2.47 | 7.105 | 7.105 | 7.105 | 200 |
| 1728419160 | 7.285 | -0.18 | -2.41 | 7.215 | 7.285 | 7.215 | 116 |
| 1728332760 | 7.465 | 0.02 | 0.34 | 7.465 | 7.465 | 7.465 | 2 |
| 1728073620 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.44 | 0 |
| 1727987220 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.44 | 0 |
| 1727900820 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.44 | 0 |
| 1727814420 | 7.44 | 0.13 | 1.71 | 7.445 | 7.445 | 7.44 | 28 |
| 1727727960 | 7.315 | 0 | 0.00 | 7.315 | 7.315 | 7.315 | 0 |
| 1727468760 | 7.315 | 0 | 0.00 | 7.315 | 7.315 | 7.315 | 0 |
| 1727382360 | 7.315 | 0.12 | 1.60 | 7.315 | 7.315 | 7.315 | 1000 |
| 1727295960 | 7.2 | 0 | 0.00 | 7.28 | 7.28 | 7.2 | 999 |
| 1727209560 | 7.2 | -0.1 | -1.37 | 7.205 | 7.205 | 7.2 | 201 |
| 1727123160 | 7.3 | 0.04 | 0.62 | 7.41 | 7.41 | 7.25 | 303 |
| 1726863960 | 7.255 | 0 | 0.00 | 7.255 | 7.255 | 7.255 | 0 |
| 1726777560 | 7.255 | 0 | 0.00 | 7.255 | 7.255 | 7.255 | 0 |
| 1726691160 | 7.255 | 0 | 0.00 | 7.255 | 7.255 | 7.255 | 0 |
| 1726604760 | 7.255 | 0 | 0.00 | 7.255 | 7.255 | 7.255 | 120 |
| 1726518360 | 7.255 | 0 | 0.00 | 7.255 | 7.255 | 7.255 | 0 |
| 1726259160 | 7.255 | 0 | 0.00 | 7.255 | 7.255 | 7.255 | 0 |
| 1726172760 | 7.255 | -0.05 | -0.62 | 7.4 | 7.4 | 7.255 | 80 |
| 1726086360 | 7.3 | 0.04 | 0.62 | 7.3 | 7.3 | 7.3 | 250 |
| 1725999960 | 7.255 | -0.02 | -0.21 | 7.255 | 7.255 | 7.255 | 1 |
| 1725913620 | 7.27 | 0.12 | 1.68 | 7.47 | 7.47 | 7.27 | 306 |
| 1725654360 | 7.15 | -0.07 | -0.97 | 7.15 | 7.15 | 7.15 | 158 |
| 1725519600 | 7.22 | 0 | 0.00 | 7.22 | 7.22 | 7.22 | 0 |
| 1725433200 | 7.22 | 0 | 0.00 | 7.22 | 7.22 | 7.22 | 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
