Premium
Denka Company Limited (DIK)
TG
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 | 0.3 | 2.23880597015 | 13.4 | 13.4 | 13.2 | 12 | 13.22608696 | DE |
| 4 | -0.1 | -0.724637681159 | 13.8 | 13.8 | 13.2 | 8 | 13.248 | DE |
| 12 | 0.3 | 2.23880597015 | 13.4 | 13.9 | 13 | 44 | 13.34004577 | DE |
| 26 | -0.1 | -0.724637681159 | 13.8 | 14.4 | 12.1 | 85 | 13.15624037 | DE |
| 52 | -1.8 | -11.6129032258 | 15.5 | 15.5 | 12.1 | 86 | 13.33162439 | DE |
| 156 | -4.3 | -23.8888888889 | 18 | 18.7 | 12.1 | 89 | 14.17769493 | DE |
| 260 | -4.3 | -23.8888888889 | 18 | 18.7 | 12.1 | 89 | 14.17769493 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739482020 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1739395620 | 13.2 | -0.2 | -1.49 | 13.2 | 13.2 | 13.2 | 20 |
| 1739309220 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1739222820 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1738963620 | 13.4 | -0.1 | -0.74 | 13.4 | 13.4 | 13.4 | 3 |
| 1738877220 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1738790820 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1738704420 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1738618020 | 13.5 | -0.4 | -2.88 | 13.8 | 13.8 | 13.5 | 2 |
| 1738358820 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1738272420 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1738186020 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1738099620 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1738013220 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1737754020 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1737667620 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1737581220 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1737494820 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1737408420 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1737149220 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1737062820 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1736976420 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1736890020 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1736803620 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1736544420 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1736458020 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1736371620 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1736285220 | 13.9 | 0.9 | 6.92 | 13.9 | 13.9 | 13.9 | 2 |
| 1736198820 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1735939620 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1735853220 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1735594020 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1735334820 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1734989220 | 13 | -0.2 | -1.52 | 13 | 13 | 13 | 3 |
| 1734730020 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1734643620 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1734557220 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1734470820 | 13.2 | -0.1 | -0.75 | 13.2 | 13.2 | 13.2 | 223 |
| 1734384420 | 13.3 | -0.6 | -4.32 | 13.3 | 13.3 | 13.3 | 80 |
| 1734125220 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1734038820 | 13.9 | 0.2 | 1.46 | 13.6 | 13.9 | 13.6 | 2 |
| 1733952420 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1733866020 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1733779620 | 13.7 | 0.6 | 4.58 | 13.7 | 13.7 | 13.7 | 100 |
| 1733520420 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1733434020 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1733347620 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1733261220 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1733174820 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1732915620 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1732829220 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1732742820 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1732656420 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1732570020 | 13.1 | 0.5 | 3.97 | 13.4 | 13.4 | 13.1 | 2 |
| 1732310760 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1732224360 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1732137960 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1732051560 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1731965160 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1731705960 | 12.6 | 0.2 | 1.61 | 12.6 | 12.6 | 12.6 | 1 |
| 1731619560 | 12.4 | 0.3 | 2.48 | 12.4 | 12.4 | 12.4 | 89 |
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
