Premium
Asahi Kaisai Corp (PK) (AHKSF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.125 | 1.84229918939 | 6.785 | 6.91 | 6.785 | 1419 | 6.81533827 | CS |
| 4 | -0.14 | -1.98581560284 | 7.05 | 7.05 | 6.74 | 1111 | 6.85532583 | CS |
| 12 | 0.48 | 7.46500777605 | 6.43 | 7.125 | 6.43 | 1959 | 6.62600083 | CS |
| 26 | 0.35 | 5.33536585366 | 6.56 | 7.6 | 6.43 | 1287 | 6.71872104 | CS |
| 52 | -0.3 | -4.16088765603 | 7.21 | 7.66 | 6.04 | 2172 | 6.5527489 | CS |
| 156 | -2.72 | -28.2450674974 | 9.63 | 10.2 | 6 | 18173 | 7.2739428 | CS |
| 260 | -4.41 | -38.9575971731 | 11.32 | 12.7 | 5 | 15044 | 8.35638823 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 6.91 | 0.08 | 1.10 | 6.91 | 6.91 | 6.91 | 500 |
| 1735251000 | 6.835 | 0 | 0.00 | 6.835 | 6.835 | 6.835 | 0 |
| 1735078200 | 6.835 | 0.05 | 0.74 | 6.835 | 6.835 | 6.835 | 1333 |
| 1734992400 | 6.785 | 0.04 | 0.67 | 6.785 | 6.785 | 6.785 | 2424 |
| 1734733200 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1734646800 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1734560400 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1734474000 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1734387600 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1734128400 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1734042000 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1733955600 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1733869200 | 6.74 | -0.31 | -4.40 | 6.74 | 6.74 | 6.74 | 266 |
| 1733782980 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1733523780 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1733437380 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1733350980 | 7.05 | -0.08 | -1.05 | 7.05 | 7.05 | 7.05 | 1032 |
| 1733264880 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1733178480 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732919280 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732746480 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732660080 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732573680 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732314480 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732228080 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732141680 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1732055280 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1731968880 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1731709680 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1731623280 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1731536880 | 7.125 | 0 | 0.00 | 7.125 | 7.125 | 7.125 | 0 |
| 1731450480 | 7.125 | 0.58 | 8.78 | 7.125 | 7.125 | 7.125 | 1000 |
| 1731360180 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1731100980 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1731014580 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1730928180 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1730841780 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1730755380 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1730496180 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1730409780 | 6.55 | 0.12 | 1.87 | 6.55 | 6.55 | 6.55 | 117 |
| 1730323500 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1730237100 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1730150700 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1729891500 | 6.43 | -1.17 | -15.39 | 6.43 | 6.43 | 6.43 | 9000 |
| 1729780200 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1729693800 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1729607400 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1729521000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1729261800 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1729175400 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1729089000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1729002600 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1728916200 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1728657000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1728570600 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1728484200 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1728397800 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1728311400 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1728052200 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1727965800 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1727879400 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1727793000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1727706600 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
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
