Premium
Keyence Corp (KEE)
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 | -11.7 | -2.79837359483 | 418.1 | 425 | 385.1 | 38 | 398.93492063 | DE |
| 4 | 17.9 | 4.60746460746 | 388.5 | 429.8 | 383.1 | 48 | 406.11852237 | DE |
| 12 | 4.6 | 1.14484818318 | 401.8 | 429.8 | 383.1 | 284 | 395.76048208 | DE |
| 26 | 19.5 | 5.04006203153 | 386.9 | 442.9 | 371.1 | 181 | 403.25558574 | DE |
| 52 | 2.5 | 0.618965090369 | 403.9 | 461.3 | 347.8 | 146 | 408.29716214 | DE |
| 156 | 23.1 | 6.02661100965 | 383.3 | 461.3 | 326.2 | 136 | 400.60871756 | DE |
| 260 | 23.1 | 6.02661100965 | 383.3 | 461.3 | 326.2 | 136 | 400.60871756 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 404.2 | 8.7 | 2.20 | 398.1 | 404.9 | 398.1 | 159 |
| 1738877220 | 395.5 | 2.5 | 0.64 | 396.8 | 398 | 395.5 | 41 |
| 1738790820 | 393 | 3.2 | 0.82 | 393 | 393 | 393 | 3 |
| 1738704420 | 389.8 | -10.2 | -2.55 | 389.5 | 390 | 385.1 | 29 |
| 1738618020 | 400 | -25 | -5.88 | 401.9 | 401.9 | 396.3 | 104 |
| 1738358820 | 425 | 9.1 | 2.19 | 418.1 | 425 | 418.1 | 12 |
| 1738272420 | 415.9 | -11 | -2.58 | 417.3 | 417.3 | 415.9 | 15 |
| 1738186020 | 426.9 | 8.5 | 2.03 | 425 | 429.8 | 422.9 | 53 |
| 1738099620 | 418.4 | 0.4 | 0.10 | 422.9 | 422.9 | 418.4 | 5 |
| 1738013220 | 418 | -0.9 | -0.21 | 419.6 | 419.7 | 418 | 20 |
| 1737754020 | 418.9 | 0 | 0.00 | 417 | 418.9 | 417 | 27 |
| 1737667620 | 418.9 | 7.3 | 1.77 | 420.2 | 420.2 | 414.3 | 116 |
| 1737581220 | 411.6 | -2.2 | -0.53 | 418.4 | 418.6 | 411.6 | 48 |
| 1737494820 | 413.8 | -5.6 | -1.34 | 414.2 | 414.2 | 413.5 | 7 |
| 1737408420 | 419.4 | 4.2 | 1.01 | 416.4 | 420.1 | 416.4 | 111 |
| 1737149220 | 415.2 | 6.3 | 1.54 | 412.3 | 416.4 | 410.9 | 32 |
| 1737062820 | 408.9 | 7 | 1.74 | 404.9 | 408.9 | 403.5 | 63 |
| 1736976420 | 401.9 | 16.6 | 4.31 | 396.4 | 401.9 | 396.4 | 30 |
| 1736890020 | 385.3 | -9.4 | -2.38 | 383.2 | 385.3 | 383.1 | 143 |
| 1736803620 | 394.7 | 0.1 | 0.03 | 390 | 398.6 | 390 | 43 |
| 1736544420 | 394.6 | 11.1 | 2.89 | 388.5 | 394.6 | 388.1 | 59 |
| 1736458020 | 383.5 | -12.6 | -3.18 | 386.8 | 386.8 | 383.5 | 12 |
| 1736371620 | 396.1 | -3.4 | -0.85 | 397 | 400 | 393.6 | 49 |
| 1736285220 | 399.5 | 10.5 | 2.70 | 397.5 | 402 | 397.5 | 58 |
| 1736198820 | 389 | -5 | -1.27 | 391 | 391 | 384.5 | 101 |
| 1735939620 | 394 | -3.7 | -0.93 | 398 | 398 | 393.6 | 20 |
| 1735853220 | 397.7 | 7.4 | 1.90 | 396.2 | 397.7 | 393.9 | 10 |
| 1735594020 | 390.3 | -0.7 | -0.18 | 392.5 | 392.5 | 390.3 | 33 |
| 1735334820 | 391 | -3 | -0.76 | 394 | 394.8 | 391 | 47 |
| 1734989220 | 394 | 1.3 | 0.33 | 393 | 405 | 391 | 12233 |
| 1734730020 | 392.7 | -3.7 | -0.93 | 395.9 | 395.9 | 390.1 | 86 |
| 1734643620 | 396.4 | -0.6 | -0.15 | 394.5 | 396.4 | 388.1 | 175 |
| 1734557220 | 397 | 6.1 | 1.56 | 394.4 | 397 | 393.2 | 80 |
| 1734470820 | 390.9 | -8.1 | -2.03 | 397 | 397.5 | 390.9 | 58 |
| 1734384420 | 399 | 1.3 | 0.33 | 397 | 400.3 | 392.6 | 171 |
| 1734125220 | 397.7 | -12.7 | -3.09 | 403.1 | 403.1 | 395.1 | 46 |
| 1734038820 | 410.4 | 4.3 | 1.06 | 409.1 | 410.4 | 409.1 | 6 |
| 1733952420 | 406.1 | -2.3 | -0.56 | 407.8 | 407.8 | 406.1 | 16 |
| 1733866020 | 408.4 | 3.2 | 0.79 | 407.9 | 408.5 | 407.9 | 4 |
| 1733779620 | 405.2 | -4.6 | -1.12 | 411.7 | 411.7 | 405.2 | 75 |
| 1733520420 | 409.8 | -3 | -0.73 | 404.9 | 409.8 | 404.7 | 57 |
| 1733434020 | 412.8 | -2.2 | -0.53 | 415.5 | 416.1 | 411.8 | 21 |
| 1733347620 | 415 | 0 | 0.00 | 413.9 | 416.8 | 411 | 78 |
| 1733261220 | 415 | 0.1 | 0.02 | 420.9 | 420.9 | 415 | 109 |
| 1733174820 | 414.9 | 8.1 | 1.99 | 411.1 | 414.9 | 408.3 | 34 |
| 1732915620 | 406.8 | 0.8 | 0.20 | 410 | 410 | 406.8 | 6 |
| 1732829220 | 406 | 8 | 2.01 | 405.9 | 406 | 404.6 | 47 |
| 1732742820 | 398 | -3 | -0.75 | 398 | 398 | 398 | 20 |
| 1732656420 | 401 | -7 | -1.72 | 400.5 | 401 | 400.5 | 82 |
| 1732570020 | 408 | 2.9 | 0.72 | 405 | 414.9 | 405 | 350 |
| 1732310820 | 405.1 | 0 | 0.00 | 405.1 | 405.1 | 405.1 | 0 |
| 1732224420 | 405.1 | 10.7 | 2.71 | 403 | 405.5 | 403 | 42 |
| 1732138020 | 394.4 | -5.7 | -1.42 | 395 | 396 | 394.4 | 28 |
| 1732051620 | 400.1 | 3.8 | 0.96 | 403.4 | 403.4 | 400.1 | 26 |
| 1731965220 | 396.3 | 0.3 | 0.08 | 397.3 | 403 | 396.2 | 159 |
| 1731705960 | 396 | 4.5 | 1.15 | 401.8 | 403 | 395.7 | 50 |
| 1731619560 | 391.5 | -7.1 | -1.78 | 390.8 | 396.6 | 390.8 | 53 |
| 1731533160 | 398.6 | 0.6 | 0.15 | 395.7 | 398.6 | 395.7 | 40 |
| 1731446820 | 398 | -11.4 | -2.78 | 401.8 | 404.6 | 393 | 113 |
| 1731360420 | 409.4 | -5.7 | -1.37 | 413.5 | 415 | 407.4 | 176 |
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
