Données Historiques Secom Co Ltd - XSC

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0	0	0	0	0	0	0	DE
4	0.199999	0.578031791908	34.6	35.799999	34.6	2	35.39999933	DE
12	1.799999	5.45454242424	33	36	30.6	75	33.3961264	DE
26	4.999999	16.7785201342	29.8	36	29.8	87	32.65400718	DE
52	3.599999	11.5384583333	31.2	36	28.6	125	30.91017863	DE
156	-31.200001	-47.2727287879	66	70.5	28.6	104	33.98215874	DE
260	-31.200001	-47.2727287879	66	70.5	28.6	104	33.98215874	DE

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1782505500	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1782419100	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1782332700	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1782246300	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1782159900	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1781900700	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1781814300	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1781727900	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1781641500	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1781555100	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1781295900	35.799999	1.2	3.47	35.799999	35.799999	35.799999	2
1781209500	34.6	0	0.00	34.6	34.6	34.6	0
1781123100	34.6	0	0.00	34.6	34.6	34.6	0
1781036700	34.6	0	0.00	34.6	34.6	34.6	0
1780950300	34.6	0	0.00	34.6	34.6	34.6	0
1780691100	34.6	0	0.00	34.6	34.6	34.6	0
1780604700	34.6	0	0.00	34.6	34.6	34.6	0
1780518300	34.6	0	0.00	34.6	34.6	34.6	0
1780431900	34.6	0	0.00	34.6	34.6	34.6	0
1780345500	34.6	-0.6	-1.70	34.6	34.6	34.6	1
1780086300	35.2	0	0.00	35.2	35.2	35.2	0
1779999900	35.2	-0.2	-0.56	35.2	35.2	35.2	55
1779913500	35.4	1	2.91	36	36	35.4	10
1779827100	34.4	0	0.00	34.4	34.4	34.4	0
1779740700	34.4	0	0.00	34.4	34.4	34.4	0
1779481500	34.4	3.6	11.69	34.4	34.4	34.4	345
1779395100	30.8	0	0.00	30.8	30.8	30.8	0
1779308700	30.8	0	0.00	30.8	30.8	30.8	0
1779222300	30.8	0	0.00	30.8	30.8	30.8	0
1779135900	30.8	0	0.00	30.8	30.8	30.8	0
1778876700	30.8	0	0.00	30.8	30.8	30.8	0
1778790300	30.8	0	0.00	30.8	30.8	30.8	0
1778703900	30.8	0	0.00	30.8	30.8	30.8	0
1778617500	30.8	0	0.00	30.8	30.8	30.8	0
1778531100	30.8	-0.4	-1.28	30.8	30.8	30.8	1
1778271900	31.2	0	0.00	31.2	31.2	31.2	0
1778185500	31.2	0	0.00	31.2	31.2	31.2	0
1778099100	31.2	0	0.00	31.2	31.2	31.2	0
1778012700	31.2	0.6	1.96	30.8	31.2	30.8	2
1777926300	30.6	0	0.00	30.6	30.6	30.6	0
1777580700	30.6	0	0.00	30.6	30.6	30.6	0
1777494300	30.6	0	0.00	30.6	30.6	30.6	0
1777407900	30.6	0	0.00	30.6	30.6	30.6	0
1777321500	30.6	0	0.00	30.6	30.6	30.6	2
1777062300	30.6	0	0.00	30.6	30.6	30.6	0
1776975900	30.6	-1.2	-3.77	30.6	30.6	30.6	25
1776889500	31.8	0	0.00	31.8	31.8	31.8	0
1776803100	31.8	0	0.00	31.8	31.8	31.8	0
1776716700	31.8	0	0.00	31.8	31.8	31.8	0
1776457500	31.8	0	0.00	31.8	31.8	31.8	0
1776371100	31.8	0	0.00	31.8	31.8	31.8	0
1776284700	31.8	-0.4	-1.24	32.6	32.6	31.8	2
1776198300	32.2	-0.4	-1.23	32	32.2	32	180
1776111900	32.6	-0.8	-2.40	32.2	32.6	32.2	215
1775852700	33.4	0	0.00	33.4	33.4	33.4	0
1775766300	33.4	0	0.00	33.4	33.4	33.4	0
1775679900	33.4	0	0.00	33	33.4	33	141
1775593500	33.4	0	0.00	33.4	33.4	33.4	0
1775161500	33.4	0	0.00	33.4	33.4	33.4	0
1775075100	33.4	0	0.00	33.4	33.4	33.4	0
1774988700	33.4	1.8	5.70	33.6	33.6	33.4	307
1774850400	31.6	0	0.00	31.6	31.6	31.6	0

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Secom Co Ltd (XSC)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Secom Co Ltd (XSC)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Sign up for FREE and get:

Supprimer les publicités