Premium
Asahi Kaisai Corp (PK) (AHKSY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -1.63204747774 | 13.48 | 13.73 | 13 | 61540 | 13.39054888 | DR |
| 4 | -0.29 | -2.14022140221 | 13.55 | 14 | 12.8 | 61082 | 13.40554302 | DR |
| 12 | -0.76 | -5.42082738944 | 14.02 | 14.7087 | 12.8 | 46147 | 13.7092579 | DR |
| 26 | 1.04 | 8.51063829787 | 12.22 | 15.8 | 12.22 | 39923 | 13.77380916 | DR |
| 52 | -1.7746 | -11.8034400649 | 15.0346 | 15.8 | 12.14 | 47786 | 13.53929648 | DR |
| 156 | -6.08 | -31.4374353671 | 19.34 | 20.46 | 11.8 | 103575 | 14.26239511 | DR |
| 260 | -7.96 | -37.5117813384 | 21.22 | 25.1315 | 10.69 | 90033 | 15.7290727 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 13.23 | 0 | 0.00 | 13.184 | 13.29 | 13.184 | 92265 |
| 1738621740 | 13.23 | -0.25 | -1.85 | 13.19 | 13.29 | 13.175 | 34150 |
| 1738362000 | 13.48 | -0.23 | -1.68 | 13.6 | 13.605 | 13.47 | 26061 |
| 1738276080 | 13.71 | 0.25 | 1.84 | 13.72 | 13.73 | 13.65 | 27717 |
| 1738189740 | 13.462 | 0 | 0.01 | 13.48 | 13.5 | 13.45 | 127505 |
| 1738103280 | 13.46 | -0.06 | -0.44 | 13.97 | 13.97 | 13.43 | 40075 |
| 1738016820 | 13.52 | 0.06 | 0.45 | 13.54 | 13.57 | 13.52 | 58221 |
| 1737757440 | 13.46 | 0.13 | 0.98 | 13.42 | 13.5 | 13.41 | 39442 |
| 1737671220 | 13.33 | 0.12 | 0.91 | 13.35 | 13.38 | 13.11 | 40028 |
| 1737584640 | 13.21 | -0.14 | -1.05 | 12.8 | 13.84 | 12.8 | 52107 |
| 1737498540 | 13.35 | 0.12 | 0.87 | 13.285 | 13.35 | 13.27 | 129647 |
| 1737152880 | 13.235 | -0.11 | -0.79 | 13.228 | 13.26 | 13.22 | 37785 |
| 1737066420 | 13.34 | -0.02 | -0.15 | 13.305 | 13.35 | 13.305 | 45979 |
| 1736979720 | 13.36 | -0.13 | -0.96 | 13.165 | 13.5 | 12.84 | 33132 |
| 1736893380 | 13.49 | 0.13 | 0.97 | 12.95 | 14 | 12.95 | 111434 |
| 1736806800 | 13.36 | 0.01 | 0.07 | 13.23 | 13.38 | 13.23 | 54021 |
| 1736547720 | 13.35 | -0.27 | -1.98 | 13.98 | 13.98 | 13.31 | 52216 |
| 1736375340 | 13.62 | 0.01 | 0.07 | 13.55 | 13.62 | 13.54 | 97685 |
| 1736288940 | 13.61 | -0.14 | -1.02 | 13.18 | 13.69 | 13.18 | 97654 |
| 1736202360 | 13.75 | -0.04 | -0.29 | 13.76 | 13.8 | 13.72 | 97454 |
| 1735942980 | 13.79 | 0.04 | 0.29 | 13.72 | 13.79 | 13.69 | 51039 |
| 1735856700 | 13.75 | 0.02 | 0.15 | 13.73 | 13.8 | 13.68 | 24726 |
| 1735683960 | 13.73 | -0.04 | -0.29 | 13.4 | 13.78 | 13.4 | 33680 |
| 1735597740 | 13.77 | 0.01 | 0.11 | 13.31 | 13.79 | 13.31 | 58066 |
| 1735338000 | 13.755 | 0.13 | 0.92 | 13.32 | 13.78 | 13.32 | 31824 |
| 1735252020 | 13.63 | 0.04 | 0.26 | 13.18 | 13.67 | 13.18 | 43540 |
| 1735078200 | 13.595 | 0.06 | 0.41 | 13.4 | 13.62 | 13.4 | 45807 |
| 1734992400 | 13.54 | 0.04 | 0.30 | 13.46 | 13.56 | 13.46 | 81244 |
| 1734733200 | 13.5 | -0.14 | -1.03 | 14 | 14 | 12.97 | 61770 |
| 1734646800 | 13.64 | -0.08 | -0.58 | 13.07 | 13.657 | 13.07 | 38792 |
| 1734560940 | 13.72 | -0.26 | -1.86 | 13.7 | 13.97 | 13.7 | 29062 |
| 1734474360 | 13.98 | 0.05 | 0.36 | 13.93 | 14 | 13.93 | 37001 |
| 1734388140 | 13.93 | -0.07 | -0.51 | 13.45 | 13.96 | 13.45 | 39825 |
| 1734128940 | 14.001 | -0.21 | -1.47 | 13.9 | 14.04 | 13.9 | 18895 |
| 1734042480 | 14.21 | 0.04 | 0.28 | 14.235 | 14.26 | 14.19 | 28073 |
| 1733955900 | 14.17 | 0.12 | 0.85 | 13.54 | 14.22 | 13.54 | 20509 |
| 1733869200 | 14.05 | -0.1 | -0.71 | 13.56 | 14.11 | 13.56 | 20962 |
| 1733782800 | 14.15 | -0.46 | -3.15 | 13.65 | 14.2 | 13.65 | 25672 |
| 1733523600 | 14.61 | 0.1 | 0.69 | 14.04 | 14.62 | 14.04 | 24265 |
| 1733437500 | 14.51 | -0.02 | -0.14 | 13.97 | 14.57 | 13.97 | 20013 |
| 1733350980 | 14.53 | -0.05 | -0.34 | 13.94 | 14.7087 | 13.94 | 5728 |
| 1733264700 | 14.58 | 0.33 | 2.32 | 14.3 | 14.64 | 14.3 | 45523 |
| 1733178180 | 14.25 | 0.04 | 0.28 | 14.196 | 14.25 | 14.196 | 22402 |
| 1732918200 | 14.21 | 0.06 | 0.42 | 13.75 | 14.25 | 13.75 | 10941 |
| 1732746540 | 14.15 | -0.11 | -0.77 | 14.21 | 14.25 | 14.1 | 60687 |
| 1732660140 | 14.26 | 0.05 | 0.38 | 14.2 | 14.26 | 14.2 | 15362 |
| 1732573560 | 14.206 | 0.11 | 0.75 | 13.78 | 14.25 | 13.78 | 33091 |
| 1732314000 | 14.1 | 0.19 | 1.37 | 13.58 | 14.67 | 13.58 | 24172 |
| 1732227900 | 13.91 | -0.18 | -1.28 | 13.41 | 13.97 | 13.41 | 23977 |
| 1732141740 | 14.09 | 0.01 | 0.07 | 13.82 | 14.65 | 13.82 | 18191 |
| 1732054800 | 14.08 | -0.19 | -1.33 | 13.62 | 14.14 | 13.62 | 93089 |
| 1731968640 | 14.27 | 0.04 | 0.27 | 14.2 | 14.28 | 14.15 | 39880 |
| 1731709260 | 14.232 | -0.12 | -0.86 | 13.78 | 14.24 | 13.78 | 27228 |
| 1731622800 | 14.3555 | 0.02 | 0.11 | 13.88 | 14.42 | 13.88 | 46655 |
| 1731536760 | 14.34 | -0.31 | -2.12 | 14.02 | 14.48 | 14.02 | 41835 |
| 1731450480 | 14.65 | -0.3 | -2.01 | 14.932 | 14.98 | 14.54 | 22248 |
| 1731363600 | 14.95 | 0.1 | 0.67 | 14.34 | 14.95 | 14.34 | 20540 |
| 1731104400 | 14.85 | -0.13 | -0.88 | 14.31 | 14.88 | 14.31 | 31695 |
| 1731018540 | 14.982 | 0.4 | 2.76 | 14.97 | 14.99 | 14.9025 | 33831 |
| 1730931600 | 14.58 | -0.39 | -2.60 | 14.04 | 14.58 | 14.04 | 18948 |
| 1730845680 | 14.9685 | 0.09 | 0.59 | 15.115 | 15.35 | 14.89 | 22485 |
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
