Premium
Tokyo Metro Co Ltd (XO7)
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 | 0.1 | 0.884955752212 | 11.3 | 11.7 | 11.1 | 89 | 11.28929577 | DE |
| 4 | 0.8 | 7.54716981132 | 10.6 | 11.7 | 10.6 | 441 | 11.06396372 | DE |
| 12 | 1.200001 | 11.7647168397 | 10.199999 | 11.7 | 9.25 | 754 | 10.11568729 | DE |
| 26 | 0.4 | 3.63636363636 | 11 | 11.7 | 9.25 | 2489 | 10.41860092 | DE |
| 52 | 0.4 | 3.63636363636 | 11 | 11.7 | 9.25 | 2489 | 10.41860092 | DE |
| 156 | 0.4 | 3.63636363636 | 11 | 11.7 | 9.25 | 2489 | 10.41860092 | DE |
| 260 | 0.4 | 3.63636363636 | 11 | 11.7 | 9.25 | 2489 | 10.41860092 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 11.6 | -0.1 | -0.85 | 11.6 | 11.6 | 11.6 | 100 |
| 1740605220 | 11.7 | 0.6 | 5.41 | 11.7 | 11.7 | 11.7 | 21 |
| 1740518820 | 11.1 | -0.2 | -1.77 | 11.4 | 11.4 | 11.1 | 211 |
| 1740432420 | 11.3 | 0.1 | 0.89 | 11.3 | 11.3 | 11.3 | 23 |
| 1740173220 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1740086820 | 11.2 | 0 | 0.00 | 11.4 | 11.4 | 11.2 | 530 |
| 1740000420 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1739914020 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 100 |
| 1739827620 | 11.2 | 0 | 0.00 | 11.4 | 11.6 | 11.2 | 1868 |
| 1739568420 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 2 |
| 1739482020 | 11.2 | 0.3 | 2.75 | 11.2 | 11.2 | 11.2 | 450 |
| 1739395620 | 10.9 | -0.5 | -4.39 | 10.9 | 10.9 | 10.9 | 12 |
| 1739309220 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1739222820 | 11.4 | 0.3 | 2.70 | 11.2 | 11.4 | 11.2 | 697 |
| 1738963620 | 11.1 | 0.3 | 2.78 | 10.9 | 11.1 | 10.9 | 1255 |
| 1738877220 | 10.8 | 0.2 | 1.89 | 10.699999 | 10.8 | 10.699999 | 365 |
| 1738790820 | 10.6 | 0 | 0.00 | 10.699999 | 10.699999 | 10.6 | 560 |
| 1738704420 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 55 |
| 1738618020 | 10.6 | -0.2 | -1.85 | 10.9 | 10.9 | 10.6 | 237 |
| 1738358820 | 10.8 | 0.6 | 5.88 | 10.6 | 10.8 | 10.6 | 1012 |
| 1738272420 | 10.199999 | -0.6 | -5.56 | 10.8 | 10.8 | 10.199999 | 1600 |
| 1738186020 | 10.8 | 0.7 | 6.93 | 10.6 | 10.8 | 10.6 | 2203 |
| 1738099620 | 10.1 | -0.1 | -0.98 | 10.6 | 10.699999 | 10.1 | 1265 |
| 1738013220 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1737754020 | 10.199999 | -0.4 | -3.77 | 10.1 | 10.199999 | 10.1 | 48 |
| 1737667620 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 6 |
| 1737581220 | 10.6 | 0.1 | 0.95 | 10.6 | 10.6 | 10.6 | 100 |
| 1737494820 | 10.5 | -0.2 | -1.87 | 10.5 | 10.5 | 10.5 | 316 |
| 1737408420 | 10.699999 | 0.4 | 3.88 | 10.6 | 10.699999 | 10.6 | 225 |
| 1737149220 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1737062820 | 10.3 | -0.1 | -0.96 | 10.4 | 10.4 | 10.3 | 571 |
| 1736976420 | 10.4 | 0.1 | 0.97 | 10.5 | 10.5 | 10.4 | 14 |
| 1736890020 | 10.3 | -0.1 | -0.96 | 10.3 | 10.3 | 10.3 | 410 |
| 1736803620 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 200 |
| 1736544420 | 10.4 | 0.1 | 0.97 | 10.3 | 10.4 | 10.3 | 152 |
| 1736458020 | 10.3 | 0.3 | 3.00 | 10.3 | 10.3 | 10.3 | 5 |
| 1736371620 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1736285220 | 10 | 0 | 0.00 | 10 | 10 | 10 | 47 |
| 1736198820 | 10 | -0.1 | -0.99 | 10.1 | 10.1 | 10 | 623 |
| 1735939620 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 1 |
| 1735853220 | 10.1 | 0.15 | 1.51 | 9.9499999 | 10.1 | 9.9499999 | 543 |
| 1735594020 | 9.9499999 | 0.15 | 1.53 | 9.6999999 | 9.9499999 | 9.6999999 | 477 |
| 1735334820 | 9.8 | 0.35 | 3.70 | 9.8 | 9.8 | 9.65 | 413 |
| 1734989220 | 9.4499999 | -0.15 | -1.56 | 9.55 | 9.6 | 9.4499999 | 2574 |
| 1734730020 | 9.6 | -0.15 | -1.54 | 9.65 | 9.65 | 9.55 | 640 |
| 1734643620 | 9.75 | -0.1 | -1.02 | 9.65 | 9.75 | 9.65 | 2340 |
| 1734557220 | 9.85 | 0.4 | 4.23 | 9.9 | 9.9 | 9.75 | 911 |
| 1734470820 | 9.4499999 | -0.5 | -5.03 | 9.75 | 9.85 | 9.25 | 9436 |
| 1734384420 | 9.9499999 | -0.25 | -2.45 | 10 | 10 | 9.85 | 480 |
| 1734125220 | 10.199999 | -0.1 | -0.97 | 10.199999 | 10.199999 | 10 | 1180 |
| 1734038820 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 362 |
| 1733952420 | 10.3 | 0.1 | 0.98 | 10.199999 | 10.3 | 10.199999 | 1112 |
| 1733866020 | 10.199999 | 0 | 0.00 | 10.1 | 10.199999 | 10.1 | 3 |
| 1733779620 | 10.199999 | 0 | 0.00 | 10.3 | 10.3 | 10.199999 | 926 |
| 1733520420 | 10.199999 | 0.2 | 2.00 | 10.199999 | 10.199999 | 10.199999 | 253 |
| 1733434020 | 10 | -0.6 | -5.66 | 10.5 | 10.5 | 10 | 2605 |
| 1733347620 | 10.6 | 0.02 | 0.19 | 10.6 | 10.6 | 10.4 | 1005 |
| 1733261220 | 10.58 | -0.19 | -1.76 | 10.61 | 10.65 | 10.46 | 1635 |
| 1733174820 | 10.77 | 0.18 | 1.68 | 10.69 | 10.77 | 10.61 | 568 |
| 1732915620 | 10.592 | -0.28 | -2.58 | 10.36 | 10.592 | 10.36 | 397 |
| 1732829220 | 10.872 | -0.33 | -2.95 | 10.824 | 10.872 | 10.822 | 501 |
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
