Premium
Kddi Corp (DIP)
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 | -0.21 | -1.43540669856 | 14.63 | 14.94 | 14.11 | 858 | 14.4742193 | DE |
| 4 | -0.275 | -1.87138482477 | 14.695 | 15.07 | 13.945 | 786 | 14.57739784 | DE |
| 12 | -0.07 | -0.48309178744 | 14.49 | 15.39 | 13.4 | 1133 | 14.3012409 | DE |
| 26 | -0.25 | -1.70415814588 | 14.67 | 15.39 | 12.8 | 1176 | 14.33486987 | DE |
| 52 | 0.275 | 1.94414987628 | 14.145 | 15.505 | 12.8 | 1034 | 14.3708619 | DE |
| 156 | -12.92 | -47.2567666423 | 27.34 | 32.5 | 12.8 | 961 | 22.15441796 | DE |
| 260 | -12.92 | -47.2567666423 | 27.34 | 32.5 | 12.8 | 961 | 22.15441796 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782332700 | 14.765 | 0.61 | 4.31 | 14.545 | 14.765 | 14.545 | 4 |
| 1782246300 | 14.155 | -0.12 | -0.81 | 14.37 | 14.5 | 14.155 | 493 |
| 1782159900 | 14.27 | -0.41 | -2.79 | 14.35 | 14.35 | 14.11 | 1553 |
| 1781900700 | 14.68 | -0.01 | -0.07 | 14.72 | 14.94 | 14.68 | 1020 |
| 1781814300 | 14.69 | -0.03 | -0.17 | 14.63 | 14.69 | 14.63 | 1221 |
| 1781727900 | 14.715 | 0.2 | 1.34 | 14.61 | 15.06 | 14.61 | 2008 |
| 1781641500 | 14.52 | 0.08 | 0.55 | 14.49 | 14.765 | 14.49 | 99 |
| 1781555100 | 14.44 | -0.63 | -4.15 | 14.6 | 14.655 | 14.44 | 85 |
| 1781295900 | 15.065 | 0.06 | 0.40 | 15.07 | 15.07 | 15.065 | 172 |
| 1781209500 | 15.005 | 0.25 | 1.66 | 14.82 | 15.07 | 14.82 | 89 |
| 1781123100 | 14.76 | 0.02 | 0.14 | 14.74 | 14.76 | 14.615 | 3 |
| 1781036700 | 14.74 | -0.28 | -1.86 | 14.675 | 14.74 | 14.675 | 416 |
| 1780950300 | 15.02 | 1.08 | 7.71 | 14.59 | 15.045 | 14.59 | 1791 |
| 1780691100 | 13.945 | -0.14 | -0.96 | 14.375 | 14.375 | 13.945 | 615 |
| 1780604700 | 14.08 | -0.52 | -3.53 | 14.25 | 14.25 | 14.08 | 957 |
| 1780518300 | 14.595 | 0.12 | 0.79 | 14.595 | 14.595 | 14.595 | 2 |
| 1780431900 | 14.48 | -0.06 | -0.38 | 14.36 | 14.48 | 14.255 | 24 |
| 1780345500 | 14.535 | -0.21 | -1.42 | 14.515 | 14.68 | 14.255 | 3450 |
| 1780086300 | 14.745 | 0.04 | 0.31 | 14.745 | 14.745 | 14.745 | 113 |
| 1779999900 | 14.7 | 0.3 | 2.08 | 14.695 | 14.7 | 14.595 | 1595 |
| 1779913500 | 14.4 | 0.26 | 1.80 | 14.4 | 14.5 | 14.305 | 2410 |
| 1779827100 | 14.145 | -0.16 | -1.12 | 14.145 | 14.26 | 14.145 | 376 |
| 1779740700 | 14.305 | -0.34 | -2.29 | 14.25 | 14.305 | 14.165 | 77 |
| 1779481500 | 14.64 | -0.14 | -0.91 | 14.555 | 14.64 | 14.555 | 1097 |
| 1779395100 | 14.775 | -0.41 | -2.67 | 14.605 | 14.785 | 14.605 | 41 |
| 1779308700 | 15.18 | 0.24 | 1.61 | 15.06 | 15.39 | 15.06 | 2043 |
| 1779222300 | 14.94 | 0.41 | 2.82 | 14.88 | 15.085 | 14.88 | 1616 |
| 1779135900 | 14.53 | -0.05 | -0.31 | 14.49 | 14.53 | 14.49 | 2255 |
| 1778876700 | 14.575 | 0.35 | 2.46 | 14.575 | 14.86 | 14.365 | 3465 |
| 1778790300 | 14.225 | 0.4 | 2.86 | 14.195 | 14.42 | 13.925 | 3634 |
| 1778703900 | 13.83 | 0.18 | 1.28 | 13.71 | 13.83 | 13.405 | 1898 |
| 1778617500 | 13.655 | -0.24 | -1.69 | 13.715 | 14.005 | 13.655 | 165 |
| 1778531100 | 13.89 | 0.11 | 0.76 | 13.6 | 13.9 | 13.52 | 6473 |
| 1778271900 | 13.785 | 0.09 | 0.62 | 13.765 | 13.795 | 13.63 | 808 |
| 1778185500 | 13.7 | -0.37 | -2.60 | 13.7 | 13.835 | 13.61 | 1159 |
| 1778099100 | 14.065 | 0.07 | 0.50 | 13.925 | 14.065 | 13.925 | 79 |
| 1778012700 | 13.995 | -0.06 | -0.39 | 13.91 | 13.995 | 13.91 | 647 |
| 1777926300 | 14.05 | 0.07 | 0.46 | 14.025 | 14.05 | 13.895 | 241 |
| 1777580700 | 13.985 | 0.18 | 1.34 | 13.92 | 14.125 | 13.785 | 1952 |
| 1777494300 | 13.8 | 0.01 | 0.04 | 13.805 | 13.805 | 13.8 | 455 |
| 1777407900 | 13.795 | 0.31 | 2.30 | 13.845 | 13.85 | 13.695 | 719 |
| 1777321500 | 13.485 | -0.17 | -1.24 | 13.52 | 13.52 | 13.45 | 564 |
| 1777062300 | 13.655 | -0.17 | -1.19 | 13.835 | 13.835 | 13.655 | 406 |
| 1776975900 | 13.82 | -0.21 | -1.50 | 13.95 | 14.01 | 13.82 | 617 |
| 1776889500 | 14.03 | 0.08 | 0.57 | 13.84 | 14.03 | 13.84 | 333 |
| 1776803100 | 13.95 | -0.2 | -1.41 | 14.115 | 14.115 | 13.915 | 2359 |
| 1776716700 | 14.15 | 0.15 | 1.07 | 13.985 | 14.15 | 13.985 | 25 |
| 1776457500 | 14 | 0.05 | 0.39 | 13.85 | 14.025 | 13.4 | 2868 |
| 1776371100 | 13.945 | -0.09 | -0.64 | 13.925 | 14.06 | 13.895 | 1535 |
| 1776284700 | 14.035 | 0.05 | 0.39 | 14.145 | 14.145 | 14.035 | 132 |
| 1776198300 | 13.98 | -0.09 | -0.60 | 13.98 | 13.98 | 13.98 | 430 |
| 1776111900 | 14.065 | 0.14 | 0.97 | 13.935 | 14.09 | 13.935 | 1118 |
| 1775852700 | 13.93 | -0.55 | -3.77 | 13.765 | 13.935 | 13.765 | 1148 |
| 1775766300 | 14.475 | -0.25 | -1.66 | 14.555 | 14.65 | 14.3 | 3182 |
| 1775679900 | 14.72 | 0.04 | 0.31 | 14.77 | 14.785 | 14.64 | 1020 |
| 1775593500 | 14.675 | -0.02 | -0.14 | 14.64 | 14.705 | 14.58 | 652 |
| 1775161500 | 14.695 | 0.39 | 2.73 | 14.49 | 14.695 | 14.49 | 845 |
| 1775075100 | 14.305 | -0.34 | -2.29 | 14.475 | 14.475 | 14.305 | 128 |
| 1774988700 | 14.64 | -0.1 | -0.68 | 14.68 | 14.86 | 14.395 | 1381 |
| 1774902300 | 14.74 | 0.33 | 2.25 | 14.78 | 14.78 | 14.74 | 154 |
| 1774646700 | 14.415 | -0.19 | -1.27 | 14.655 | 14.655 | 14.415 | 410 |
| 1774560300 | 14.6 | -0.19 | -1.25 | 14.755 | 14.755 | 14.6 | 987 |
| 1774473900 | 14.785 | 0.26 | 1.79 | 14.785 | 14.785 | 14.785 | 135 |
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.
