Premium
Shimizu Corporation (XSZ)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1783542300 | 13.1 | -1.5 | -10.27 | 13.1 | 13.1 | 13.1 | 36 |
| 1783455900 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1783369500 | 14.6 | 0.7 | 5.04 | 14.3 | 14.6 | 14.3 | 5 |
| 1783110300 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 68 |
| 1783023900 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1782937500 | 13.9 | 0.2 | 1.46 | 13.8 | 14 | 13.8 | 2529 |
| 1782851100 | 13.7 | -0.1 | -0.72 | 13.8 | 13.8 | 13.7 | 720 |
| 1782764700 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 1420 |
| 1782505500 | 13.8 | 0.7 | 5.34 | 13.8 | 13.8 | 13.8 | 2194 |
| 1782419100 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1782332700 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1782246300 | 13.1 | -0.6 | -4.38 | 13.5 | 13.5 | 13.1 | 21 |
| 1782159900 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1781900700 | 13.7 | -0.3 | -2.14 | 13.8 | 13.8 | 13.7 | 639 |
| 1781814300 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1781727900 | 14 | -0.1 | -0.71 | 13.8 | 14 | 13.8 | 30 |
| 1781641500 | 14.1 | -0.7 | -4.73 | 14.1 | 14.1 | 14.1 | 2 |
| 1781555100 | 14.8 | 2 | 15.63 | 14.4 | 14.8 | 14.4 | 27 |
| 1781295900 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1781209500 | 12.8 | -0.5 | -3.76 | 12.8 | 12.8 | 12.8 | 2 |
| 1781123100 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1781036700 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1780950300 | 13.3 | -0.1 | -0.75 | 13.3 | 13.3 | 13.3 | 20 |
| 1780691100 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 371 |
| 1780604700 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1780518300 | 13.4 | 0.1 | 0.75 | 13.5 | 13.5 | 13.4 | 11 |
| 1780431900 | 13.3 | -0.3 | -2.21 | 13.1 | 13.3 | 13.1 | 21 |
| 1780345500 | 13.6 | -0.7 | -4.90 | 14 | 14 | 13.6 | 5 |
| 1780086300 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1779999900 | 14.3 | -0.2 | -1.38 | 14.3 | 14.3 | 14.3 | 353 |
| 1779913500 | 14.5 | -0.6 | -3.97 | 14.5 | 14.5 | 14.5 | 36 |
| 1779827100 | 15.1 | 1 | 7.09 | 15.1 | 15.1 | 15.1 | 1 |
| 1779740700 | 14.1 | 0.1 | 0.71 | 14.5 | 14.5 | 14.1 | 19 |
| 1779481500 | 14 | -0.2 | -1.41 | 13.9 | 14 | 13.9 | 500 |
| 1779395100 | 14.2 | -0.1 | -0.70 | 14.2 | 14.2 | 14.2 | 333 |
| 1779308700 | 14.3 | -0.6 | -4.03 | 14.3 | 14.4 | 14.3 | 1014 |
| 1779222300 | 14.9 | 0.4 | 2.76 | 14.9 | 15 | 14.9 | 1061 |
| 1779135900 | 14.5 | -0.7 | -4.61 | 14.5 | 14.5 | 14.5 | 21 |
| 1778876700 | 15.2 | -0.4 | -2.56 | 15.4 | 15.5 | 15.2 | 3532 |
| 1778790300 | 15.6 | -1.7 | -9.83 | 15.7 | 15.7 | 15.6 | 412 |
| 1778703900 | 17.3 | -0.7 | -3.89 | 17.1 | 17.399999 | 17.1 | 3302 |
| 1778617500 | 18 | 1.1 | 6.51 | 18.7 | 19 | 16.6 | 709 |
| 1778531100 | 16.899999 | 0.2 | 1.20 | 16.899999 | 16.899999 | 16.899999 | 200 |
| 1778271900 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1778185500 | 16.7 | 0.4 | 2.45 | 16.399999 | 16.7 | 16.399999 | 10 |
| 1778099100 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1778012700 | 16.3 | -0.1 | -0.61 | 16.6 | 16.6 | 16.3 | 11 |
| 1777926300 | 16.399999 | -0.9 | -5.20 | 16.5 | 16.5 | 16.399999 | 5 |
| 1777580700 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1777494300 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1777407900 | 17.3 | 2 | 13.07 | 17.3 | 17.3 | 17.3 | 62 |
| 1777321500 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1777062300 | 15.3 | 0.2 | 1.32 | 15.3 | 15.5 | 15.3 | 656 |
| 1776975900 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 18 |
| 1776889500 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1776803100 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1776716700 | 15.1 | -0.2 | -1.31 | 15.1 | 15.1 | 15.1 | 4 |
| 1776457500 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1776371100 | 15.3 | 0.3 | 2.00 | 15.3 | 15.3 | 15.3 | 320 |
| 1776284700 | 15 | -0.3 | -1.96 | 15 | 15.1 | 15 | 978 |
| 1776198300 | 15.3 | -0.1 | -0.65 | 15.2 | 15.3 | 15.2 | 341 |
| 1776111900 | 15.4 | -0.4 | -2.53 | 15.4 | 15.4 | 15.4 | 2 |
| 1775852700 | 15.8 | -0.4 | -2.47 | 15.3 | 15.8 | 15.3 | 234 |
| 1775766300 | 16.2 | 0.7 | 4.52 | 16.2 | 16.2 | 16.2 | 1 |
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.
