Premium
Tdk Corporation (TDK)
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 | -0.31 | -2.87569573284 | 10.78 | 11.03 | 10.345 | 4511 | 10.5875005 | DE |
| 4 | -1.19 | -10.2058319039 | 11.66 | 12.195 | 10.335 | 4374 | 10.93416144 | DE |
| 12 | -1.525 | -12.7136306794 | 11.995 | 13.1 | 10.335 | 3565 | 11.73287953 | DE |
| 26 | -50.07 | -82.7056491576 | 60.54 | 62.48 | 10.335 | 6179 | 14.8817501 | DE |
| 52 | -37.73 | -78.2780082988 | 48.2 | 66.5 | 10.335 | 4870 | 28.80797683 | DE |
| 156 | -23.329999 | -69.0236677226 | 33.799999 | 66.5 | 10.335 | 3552 | 29.06894327 | DE |
| 260 | -23.329999 | -69.0236677226 | 33.799999 | 66.5 | 10.335 | 3552 | 29.06894327 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 10.574999 | 0.16 | 1.54 | 10.515 | 10.75 | 10.515 | 507 |
| 1739914020 | 10.414999 | 0.01 | 0.14 | 10.41 | 10.494999 | 10.345 | 5800 |
| 1739827620 | 10.4 | -0.12 | -1.09 | 10.505 | 10.65 | 10.4 | 5660 |
| 1739568420 | 10.515 | -0.52 | -4.67 | 10.875 | 10.875 | 10.515 | 5080 |
| 1739482020 | 11.03 | 0.25 | 2.37 | 10.78 | 11.03 | 10.715 | 5506 |
| 1739395620 | 10.775 | -0.62 | -5.44 | 11.085 | 11.085 | 10.76 | 6749 |
| 1739309220 | 11.395 | 0.04 | 0.40 | 11.455 | 11.455 | 11.325 | 2632 |
| 1739222820 | 11.35 | 0.39 | 3.56 | 11.32 | 11.455 | 11.185 | 3213 |
| 1738963620 | 10.96 | 0.26 | 2.38 | 11.02 | 11.05 | 10.96 | 386 |
| 1738877220 | 10.705 | 0.37 | 3.53 | 10.435 | 10.855 | 10.335 | 14253 |
| 1738790820 | 10.34 | -0.42 | -3.90 | 10.49 | 10.49 | 10.34 | 3084 |
| 1738704420 | 10.76 | -0.04 | -0.32 | 10.61 | 10.765 | 10.605 | 4368 |
| 1738618020 | 10.795 | -0.74 | -6.42 | 10.795 | 10.95 | 10.61 | 14601 |
| 1738358820 | 11.535 | -0.43 | -3.55 | 11.63 | 11.75 | 11.535 | 242 |
| 1738272420 | 11.96 | -0.13 | -1.08 | 12.15 | 12.15 | 11.89 | 4018 |
| 1738186020 | 12.09 | 0.48 | 4.18 | 12.085 | 12.195 | 12.07 | 625 |
| 1738099620 | 11.605 | 0.11 | 0.91 | 11.63 | 11.63 | 11.605 | 110 |
| 1738013220 | 11.5 | -0.5 | -4.17 | 11.655 | 11.655 | 11.46 | 1625 |
| 1737754020 | 12 | 0.35 | 2.96 | 11.755 | 12 | 11.66 | 5043 |
| 1737667620 | 11.655 | 0.25 | 2.19 | 11.66 | 11.76 | 11.465 | 3977 |
| 1737581220 | 11.405 | 0.08 | 0.71 | 11.29 | 11.49 | 11.29 | 1843 |
| 1737494820 | 11.325 | -0.08 | -0.66 | 11.46 | 11.545 | 11.305 | 2145 |
| 1737408420 | 11.4 | -0.11 | -0.96 | 11.74 | 11.74 | 11.4 | 462 |
| 1737149220 | 11.51 | -0.18 | -1.54 | 11.605 | 11.605 | 11.385 | 3483 |
| 1737062820 | 11.69 | -0.09 | -0.76 | 11.605 | 11.69 | 11.51 | 1010 |
| 1736976420 | 11.78 | 0.56 | 4.94 | 11.545 | 11.78 | 11.545 | 3104 |
| 1736890020 | 11.225 | -0.62 | -5.23 | 11.51 | 11.51 | 11.225 | 2049 |
| 1736803620 | 11.845 | 0.22 | 1.85 | 11.96 | 11.96 | 11.74 | 1060 |
| 1736544420 | 11.63 | -0.5 | -4.12 | 11.78 | 11.875 | 11.545 | 2386 |
| 1736458020 | 12.13 | 0.04 | 0.29 | 12.005 | 12.13 | 12.005 | 110 |
| 1736371620 | 12.095 | -0.57 | -4.46 | 12.055 | 12.095 | 12.055 | 1046 |
| 1736285220 | 12.66 | 0.49 | 4.03 | 12.625 | 12.66 | 12.625 | 93 |
| 1736198820 | 12.17 | -0.62 | -4.85 | 12.445 | 12.445 | 12.17 | 2700 |
| 1735939620 | 12.79 | 0.34 | 2.73 | 12.52 | 12.79 | 12.52 | 3982 |
| 1735853220 | 12.45 | -0.05 | -0.36 | 12.405 | 12.67 | 12.405 | 6625 |
| 1735594020 | 12.495 | -0.01 | -0.04 | 12.47 | 12.495 | 12.45 | 992 |
| 1735334820 | 12.5 | 0.11 | 0.85 | 12.465 | 12.51 | 12.45 | 3091 |
| 1734989220 | 12.395 | 0.09 | 0.77 | 12.61 | 12.61 | 12.215 | 1671 |
| 1734730020 | 12.3 | 0.06 | 0.45 | 12.53 | 12.53 | 12.135 | 3165 |
| 1734643620 | 12.245 | -0.6 | -4.67 | 12.325 | 12.325 | 12.1 | 2740 |
| 1734557220 | 12.845 | 0.24 | 1.90 | 12.66 | 12.845 | 12.62 | 460 |
| 1734470820 | 12.605 | 0.11 | 0.84 | 12.61 | 12.61 | 12.51 | 2405 |
| 1734384420 | 12.5 | -0.24 | -1.88 | 12.505 | 12.66 | 12.44 | 1108 |
| 1734125220 | 12.74 | 0.09 | 0.71 | 12.495 | 12.74 | 12.495 | 330 |
| 1734038820 | 12.65 | 0.11 | 0.88 | 12.675 | 12.775 | 12.565 | 6629 |
| 1733952420 | 12.54 | 0 | 0.04 | 12.545 | 12.545 | 12.31 | 4405 |
| 1733866020 | 12.535 | 0.14 | 1.09 | 12.535 | 12.535 | 12.44 | 671 |
| 1733779620 | 12.4 | -0.07 | -0.52 | 12.35 | 12.575 | 11.8 | 16327 |
| 1733520420 | 12.465 | -0.5 | -3.86 | 12.595 | 12.595 | 12.465 | 1555 |
| 1733434020 | 12.965 | 0.36 | 2.82 | 12.86 | 13.1 | 12.86 | 8251 |
| 1733347620 | 12.61 | -0.22 | -1.68 | 12.895 | 12.895 | 12.61 | 4130 |
| 1733261220 | 12.825 | 0.03 | 0.23 | 12.8 | 12.895 | 12.8 | 10376 |
| 1733174820 | 12.795 | 0.65 | 5.35 | 12.815 | 12.815 | 12.58 | 1452 |
| 1732915620 | 12.145 | 0.27 | 2.27 | 12.02 | 12.145 | 12.015 | 6097 |
| 1732829220 | 11.875 | 0.34 | 2.90 | 11.995 | 11.995 | 11.875 | 655 |
| 1732742820 | 11.54 | 0 | 0.00 | 11.54 | 11.54 | 11.54 | 0 |
| 1732656420 | 11.54 | -0.12 | -0.99 | 11.5 | 11.705 | 11.3 | 30235 |
| 1732570020 | 11.655 | -0.12 | -0.98 | 11.59 | 11.84 | 11.58 | 1844 |
| 1732310820 | 11.77 | 0.34 | 3.02 | 11.685 | 11.77 | 11.59 | 595 |
| 1732224420 | 11.425 | -0.02 | -0.17 | 11.43 | 11.5 | 11.425 | 72 |
| 1732138020 | 11.445 | -0.03 | -0.26 | 11.6 | 11.6 | 11.44 | 1621 |
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
