Premium
Shiseido Company Limited (SHD)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 16.649999 | -0.41 | -2.37 | 16.649999 | 16.649999 | 16.649999 | 1 |
| 1733174820 | 17.055 | -0.68 | -3.81 | 17 | 17.065 | 16.73 | 125 |
| 1732915620 | 17.73 | -0.07 | -0.37 | 17.73 | 17.73 | 17.73 | 14 |
| 1732829220 | 17.795 | 0.03 | 0.17 | 17.795 | 17.795 | 17.795 | 282 |
| 1732742820 | 17.765 | 0.11 | 0.62 | 17.39 | 17.765 | 17.39 | 1272 |
| 1732656420 | 17.655 | 0.5 | 2.88 | 17.25 | 17.655 | 17.25 | 384 |
| 1732570020 | 17.16 | 0.36 | 2.14 | 17.715 | 17.715 | 17.16 | 798 |
| 1732310820 | 16.8 | -0.32 | -1.87 | 17.015 | 17.015 | 16.8 | 602 |
| 1732224420 | 17.12 | 0.31 | 1.84 | 17.12 | 17.12 | 17.12 | 5 |
| 1732138020 | 16.809999 | 0.11 | 0.69 | 16.79 | 16.82 | 16.79 | 340 |
| 1732051620 | 16.695 | -0.4 | -2.34 | 16.695 | 16.695 | 16.695 | 48 |
| 1731965220 | 17.095 | -0.13 | -0.73 | 16.825 | 17.095 | 16.2 | 3640 |
| 1731705960 | 17.22 | 0.13 | 0.73 | 17.065 | 17.22 | 16.754999 | 547 |
| 1731619560 | 17.095 | -0.39 | -2.23 | 17.085 | 17.095 | 17.085 | 250 |
| 1731533160 | 17.485 | -0.02 | -0.09 | 17.11 | 17.82 | 17.11 | 1046 |
| 1731446820 | 17.5 | 0.07 | 0.40 | 17.5 | 17.5 | 17.5 | 100 |
| 1731360420 | 17.43 | -0.86 | -4.68 | 17.18 | 17.53 | 17.059999 | 820 |
| 1731101220 | 18.285 | -0.02 | -0.08 | 18.19 | 18.285 | 18.19 | 108 |
| 1731014760 | 18.3 | -0.4 | -2.14 | 18.795 | 18.795 | 18.3 | 470 |
| 1730928360 | 18.7 | -0.79 | -4.03 | 19.065 | 19.065 | 18.7 | 155 |
| 1730841960 | 19.485 | -0.26 | -1.32 | 19.485 | 19.485 | 19.485 | 1 |
| 1730755560 | 19.745 | -0.04 | -0.18 | 19.43 | 19.745 | 19.43 | 81 |
| 1730496360 | 19.78 | -0.49 | -2.42 | 19.43 | 19.78 | 19.25 | 288 |
| 1730409960 | 20.27 | 0 | 0.00 | 20.27 | 20.27 | 20.27 | 0 |
| 1730323560 | 20.27 | 0 | 0.00 | 20.27 | 20.27 | 20.27 | 0 |
| 1730237160 | 20.27 | 0.17 | 0.85 | 20.75 | 20.75 | 20.27 | 35 |
| 1730147220 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1729888020 | 20.1 | 0 | 0.00 | 20.13 | 20.13 | 19.899999 | 1000 |
| 1729801560 | 20.1 | -0.02 | -0.10 | 20.09 | 20.1 | 20.09 | 71 |
| 1729715160 | 20.12 | -1.12 | -5.27 | 20.69 | 20.69 | 20.12 | 306 |
| 1729628760 | 21.239999 | 0 | 0.00 | 21.239999 | 21.239999 | 21.239999 | 0 |
| 1729542360 | 21.239999 | 0 | 0.00 | 21.239999 | 21.239999 | 21.239999 | 0 |
| 1729283160 | 21.239999 | -0.32 | -1.48 | 21.239999 | 21.239999 | 21.239999 | 50 |
| 1729196760 | 21.56 | 0.13 | 0.61 | 21.149999 | 21.56 | 21.149999 | 287 |
| 1729110360 | 21.43 | -1.32 | -5.80 | 20.989999 | 21.43 | 20.989999 | 423 |
| 1729023960 | 22.75 | -0.59 | -2.53 | 22.8 | 22.8 | 22.51 | 346 |
| 1728937620 | 23.34 | 0.83 | 3.69 | 22.74 | 23.34 | 22.74 | 35 |
| 1728678360 | 22.51 | -0.23 | -1.01 | 22.6 | 22.6 | 22.51 | 70 |
| 1728591960 | 22.74 | -0.85 | -3.60 | 22.74 | 22.74 | 22.74 | 92 |
| 1728505560 | 23.59 | 1.34 | 6.02 | 22.64 | 23.59 | 22.6 | 692 |
| 1728419160 | 22.25 | -1.39 | -5.88 | 22.42 | 22.64 | 22 | 1263 |
| 1728332760 | 23.64 | 0.29 | 1.24 | 23.01 | 23.64 | 22.7 | 956 |
| 1728073560 | 23.35 | 0.03 | 0.13 | 23.35 | 23.35 | 23.35 | 50 |
| 1727987220 | 23.32 | -0.21 | -0.89 | 23.32 | 23.32 | 23.32 | 75 |
| 1727900820 | 23.53 | -0.17 | -0.72 | 23.72 | 23.83 | 23.33 | 832 |
| 1727814420 | 23.7 | -0.8 | -3.27 | 24.27 | 24.27 | 23.48 | 740 |
| 1727728020 | 24.5 | 0.2 | 0.82 | 24.5 | 24.5 | 24.5 | 293 |
| 1727468760 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.3 | 0 |
| 1727382360 | 24.3 | 1.51 | 6.63 | 23.29 | 24.3 | 23.29 | 683 |
| 1727295960 | 22.79 | 0.44 | 1.97 | 22.79 | 22.79 | 22.79 | 19 |
| 1727209560 | 22.35 | 0.77 | 3.57 | 22.02 | 22.54 | 22.02 | 732 |
| 1727123160 | 21.58 | 0.28 | 1.31 | 21.62 | 21.62 | 21.58 | 4 |
| 1726863960 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1726777560 | 21.3 | -0.09 | -0.42 | 21.68 | 21.73 | 21.3 | 254 |
| 1726691220 | 21.39 | 0.14 | 0.66 | 21.46 | 21.46 | 21.39 | 752 |
| 1726604760 | 21.25 | -0.01 | -0.05 | 21.55 | 21.55 | 21.25 | 781 |
| 1726518420 | 21.26 | -0.17 | -0.79 | 21.44 | 21.5 | 21.26 | 414 |
| 1726259160 | 21.43 | 0.95 | 4.64 | 21.21 | 21.43 | 21.21 | 350 |
| 1726172760 | 20.48 | 0.57 | 2.84 | 20.59 | 20.59 | 20.48 | 497 |
| 1726086360 | 19.915 | -1.02 | -4.85 | 19.915 | 19.915 | 19.915 | 250 |
| 1726000020 | 20.93 | 0 | 0.00 | 20.93 | 20.93 | 20.93 | 0 |
| 1725913620 | 20.93 | 0.43 | 2.10 | 20.309999 | 20.93 | 20.309999 | 57 |
| 1725654360 | 20.5 | 0.68 | 3.46 | 20.5 | 20.5 | 20.5 | 150 |
| 1725567960 | 19.815 | 0.69 | 3.58 | 19.684999 | 19.815 | 19.38 | 102 |
| 1725481560 | 19.13 | -0.47 | -2.37 | 19.465 | 19.47 | 19.085 | 542 |
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
