Premium
LIXIL Corporation (TJS)
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 | 0.55 | 6.11111111111 | 9 | 9.6999999 | 9 | 277 | 9.09891697 | DE |
| 4 | 0.6000001 | 6.70391180675 | 8.9499999 | 9.6999999 | 8.85 | 200 | 8.99562078 | DE |
| 12 | 0.3500001 | 3.8043489544 | 9.1999999 | 9.6999999 | 8.5 | 244 | 8.89572856 | DE |
| 26 | -0.75 | -7.28155339806 | 10.3 | 10.5 | 8.5 | 303 | 9.3813667 | DE |
| 52 | -0.3999999 | -4.02009953789 | 9.9499999 | 11.5 | 8.5 | 372 | 9.69660235 | DE |
| 156 | -1.25 | -11.5740740741 | 10.8 | 11.5 | 8.5 | 339 | 9.71983649 | DE |
| 260 | -1.25 | -11.5740740741 | 10.8 | 11.5 | 8.5 | 339 | 9.71983649 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780950300 | 9.6999999 | 0.6 | 6.59 | 9.4499999 | 9.6999999 | 9.4 | 1011 |
| 1780691100 | 9.1 | 0.1 | 1.11 | 9.1 | 9.1 | 9.1 | 548 |
| 1780604700 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1780518300 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1780431900 | 9 | 0 | 0.00 | 9 | 9 | 9 | 6 |
| 1780345500 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1780086300 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1779999900 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1779913500 | 9 | 0.15 | 1.69 | 9 | 9 | 9 | 50 |
| 1779827100 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1779740700 | 8.85 | 0 | 0.00 | 9.1 | 9.1 | 8.85 | 2 |
| 1779481500 | 8.85 | 0 | 0.00 | 9 | 9 | 8.85 | 36 |
| 1779395100 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1779308700 | 8.85 | -0.1 | -1.12 | 8.85 | 8.85 | 8.85 | 4 |
| 1779222300 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1779135900 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1778876700 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1778790300 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1778703900 | 8.9499999 | -0.1 | -1.10 | 9.1999999 | 9.1999999 | 8.9499999 | 574 |
| 1778617500 | 9.05 | 0.1 | 1.12 | 8.9499999 | 9.15 | 8.9499999 | 15 |
| 1778531100 | 8.9499999 | -0.2 | -2.19 | 8.9499999 | 8.9499999 | 8.9499999 | 569 |
| 1778271900 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1778185500 | 9.15 | 0.25 | 2.81 | 9.3 | 9.3 | 8.9499999 | 148 |
| 1778099100 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1778012700 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1777926300 | 8.9 | -0.1 | -1.11 | 8.85 | 8.9 | 8.85 | 8 |
| 1777580700 | 9 | 0.4 | 4.65 | 9 | 9 | 9 | 8 |
| 1777494300 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1777407900 | 8.6 | 0.1 | 1.18 | 8.6 | 8.65 | 8.6 | 1370 |
| 1777321500 | 8.5 | -0.05 | -0.58 | 8.6999999 | 8.6999999 | 8.5 | 5 |
| 1777062300 | 8.55 | -0.2 | -2.29 | 8.55 | 8.55 | 8.55 | 3 |
| 1776975900 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1776889500 | 8.75 | 0.05 | 0.57 | 8.75 | 8.75 | 8.75 | 6 |
| 1776803100 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1776716700 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1776457500 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1776371100 | 8.6999999 | 0.2 | 2.35 | 8.6999999 | 8.6999999 | 8.6999999 | 3 |
| 1776284700 | 8.5 | -0.05 | -0.58 | 8.75 | 8.75 | 8.5 | 5 |
| 1776198300 | 8.55 | -0.1 | -1.16 | 8.55 | 8.55 | 8.55 | 1 |
| 1776111900 | 8.65 | -0.2 | -2.26 | 8.65 | 8.65 | 8.65 | 1000 |
| 1775852700 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1775766300 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1775679900 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1775593500 | 8.85 | -0.25 | -2.75 | 9 | 9 | 8.85 | 22 |
| 1775161500 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1775075100 | 9.1 | -0.15 | -1.62 | 9 | 9.1 | 9 | 233 |
| 1774988700 | 9.25 | 0.3 | 3.35 | 9.25 | 9.25 | 9.25 | 1 |
| 1774905900 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1774646700 | 8.9499999 | -0.35 | -3.76 | 8.9499999 | 8.9499999 | 8.9499999 | 100 |
| 1774560300 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1774473900 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1774387500 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1774301100 | 9.3 | 0.2 | 2.20 | 9.3 | 9.3 | 9.3 | 3 |
| 1774041900 | 9.1 | 0.15 | 1.68 | 9.1 | 9.1 | 9.1 | 553 |
| 1773955500 | 8.9499999 | -0.25 | -2.72 | 8.9499999 | 8.9499999 | 8.9499999 | 1112 |
| 1773869100 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1773782700 | 9.1999999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.1999999 | 297 |
| 1773696300 | 9.1999999 | -0.1 | -1.08 | 9.1999999 | 9.1999999 | 9.1999999 | 400 |
| 1773437100 | 9.3 | -0.15 | -1.59 | 9.3 | 9.3 | 9.3 | 145 |
| 1773350700 | 9.4499999 | 0 | 0.00 | 9.5 | 9.5 | 9.4499999 | 300 |
| 1773264300 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 300 |
| 1773177900 | 9.4499999 | 0.05 | 0.53 | 9.4499999 | 9.4499999 | 9.4499999 | 220 |
| 1773091500 | 9.4 | 0.05 | 0.53 | 9.6 | 9.6 | 9.4 | 4 |
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.
