Premium
Ajinomoto Company Inc (PK) (AJINY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.935 | 2.51276538565 | 37.21 | 38.99 | 36.34 | 20754 | 38.2192006 | DR |
| 4 | -1.265 | -3.20984521695 | 39.41 | 39.54 | 36.34 | 20762 | 38.20931812 | DR |
| 12 | 3.395 | 9.76978417266 | 34.75 | 40.24 | 34.75 | 19215 | 37.82876689 | DR |
| 26 | 0.705 | 1.88301282051 | 37.44 | 41.87 | 34.28 | 21231 | 37.37182737 | DR |
| 52 | -0.205 | -0.534550195567 | 38.35 | 41.87 | 34.28 | 20111 | 37.32693704 | DR |
| 156 | 7.065 | 22.7316602317 | 31.08 | 42.71 | 21.94 | 21431 | 31.35131416 | DR |
| 260 | 21.585 | 130.344202899 | 16.56 | 42.71 | 14.71 | 19908 | 29.02749063 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 37.98 | -0.49 | -1.27 | 36.34 | 38.18 | 36.34 | 20411 |
| 1730409780 | 38.47 | 0.09 | 0.23 | 38.305 | 38.51 | 38.26 | 20930 |
| 1730323500 | 38.38 | 0.02 | 0.05 | 38.99 | 38.99 | 38.38 | 15076 |
| 1730237280 | 38.3604 | 0.51 | 1.35 | 38.145 | 38.37 | 38.07 | 28786 |
| 1730150880 | 37.85 | 0.66 | 1.77 | 37.21 | 37.86 | 36.55 | 18569 |
| 1729891500 | 37.19 | -0.16 | -0.43 | 37.975 | 38 | 37.14 | 21469 |
| 1729805160 | 37.35 | 0.33 | 0.89 | 38.121 | 38.85 | 37.23 | 13357 |
| 1729718940 | 37.02 | -0.67 | -1.78 | 36.88 | 37.02 | 36.82 | 47019 |
| 1729632300 | 37.69 | 0.47 | 1.26 | 36.5 | 37.78 | 36.5 | 12739 |
| 1729545600 | 37.22 | -1.05 | -2.74 | 38.54 | 38.69 | 37.21 | 18891 |
| 1729286400 | 38.27 | 0.55 | 1.46 | 38.105 | 38.27 | 38.105 | 15765 |
| 1729200000 | 37.72 | -0.73 | -1.91 | 38.03 | 38.03 | 37.52 | 27520 |
| 1729113960 | 38.454 | -0.41 | -1.04 | 39.04 | 39.04 | 38.43 | 19502 |
| 1729027680 | 38.86 | -0.32 | -0.82 | 38.645 | 39.03 | 38.645 | 38475 |
| 1728941220 | 39.18 | 0.19 | 0.49 | 39.54 | 39.54 | 38.91 | 28920 |
| 1728681900 | 38.99 | -0.28 | -0.71 | 39.25 | 39.53 | 38.98 | 13872 |
| 1728595560 | 39.27 | 0.15 | 0.38 | 39.15 | 39.27 | 39.014 | 14066 |
| 1728508800 | 39.12 | -0.04 | -0.10 | 39.12 | 39.145 | 39.1045 | 4483 |
| 1728422580 | 39.16 | -0.18 | -0.46 | 39.07 | 39.417 | 39.07 | 9230 |
| 1728336000 | 39.34 | -0.49 | -1.23 | 39.41 | 39.52 | 39.28 | 26166 |
| 1728077220 | 39.83 | 0.52 | 1.34 | 39.42 | 39.83 | 38.55 | 20461 |
| 1727990760 | 39.305 | 0.76 | 1.97 | 39.49 | 39.49 | 38.86 | 7043 |
| 1727904000 | 38.546 | 0.53 | 1.38 | 38.175 | 39.18 | 37.37 | 10411 |
| 1727818140 | 38.02 | -0.35 | -0.91 | 37.32 | 40.13 | 37.32 | 17724 |
| 1727731380 | 38.37 | -0.28 | -0.72 | 39.533 | 39.651 | 38.34 | 31219 |
| 1727472000 | 38.65 | -0.89 | -2.25 | 39.08 | 39.08 | 38.57 | 6025 |
| 1727386200 | 39.54 | 1.13 | 2.94 | 39.73 | 40.24 | 39.19 | 11389 |
| 1727299200 | 38.41 | 0.86 | 2.29 | 38.515 | 38.58 | 38.36 | 8685 |
| 1727212800 | 37.55 | -0.78 | -2.03 | 36.7656 | 37.7 | 36.48 | 13231 |
| 1727126940 | 38.33 | 0.39 | 1.04 | 37.31 | 38.35 | 37.31 | 11378 |
| 1726867200 | 37.935 | 0.09 | 0.22 | 37.95 | 38.03 | 37.73 | 13991 |
| 1726781220 | 37.85 | 0.44 | 1.18 | 37.12 | 38.07 | 37.12 | 11998 |
| 1726694460 | 37.41 | -0.4 | -1.06 | 38.44 | 38.44 | 37.35 | 12132 |
| 1726608240 | 37.81 | 0.28 | 0.75 | 38.1015 | 38.2 | 37.73 | 48662 |
| 1726521720 | 37.53 | 0.18 | 0.48 | 37.33 | 37.58 | 37.3 | 63264 |
| 1726262940 | 37.35 | -1.26 | -3.26 | 37.44 | 37.5085 | 37.29 | 12556 |
| 1726176540 | 38.61 | 0.17 | 0.44 | 38.32 | 38.61 | 38.11 | 14524 |
| 1726090140 | 38.44 | 0.21 | 0.55 | 38.16 | 38.44 | 37.85 | 16362 |
| 1726003500 | 38.23 | -0.17 | -0.44 | 39.57 | 39.57 | 37.92 | 37516 |
| 1725917160 | 38.4 | 1.12 | 3.00 | 38.32 | 38.5175 | 38.23 | 23437 |
| 1725658020 | 37.28 | -0.57 | -1.51 | 36.95 | 37.86 | 36.95 | 17110 |
| 1725571440 | 37.85 | 0.74 | 1.99 | 37.86 | 38 | 37.73 | 17398 |
| 1725485040 | 37.11 | -0.18 | -0.48 | 37.08 | 37.37 | 37.08 | 28112 |
| 1725398880 | 37.29 | -1.04 | -2.71 | 39.15 | 39.15 | 37.29 | 13525 |
| 1725053340 | 38.33 | -0.04 | -0.10 | 37.07 | 38.56 | 37.07 | 10591 |
| 1724966400 | 38.37 | 0.07 | 0.18 | 37.31 | 40.13 | 37.15 | 10116 |
| 1724880360 | 38.3 | -0.26 | -0.67 | 39.58 | 39.58 | 38.3 | 11471 |
| 1724794080 | 38.56 | 0.65 | 1.71 | 38.51 | 39.125 | 38.35 | 9212 |
| 1724707740 | 37.91 | -0.49 | -1.28 | 38.085 | 38.17 | 37.86 | 11148 |
| 1724448480 | 38.4 | 1.12 | 3.00 | 37.835 | 39.19 | 37 | 9588 |
| 1724362140 | 37.28 | -0.06 | -0.16 | 38.265 | 38.265 | 37.28 | 15306 |
| 1724275380 | 37.34 | 1.03 | 2.85 | 37.08 | 38.52 | 35.68 | 20274 |
| 1724188800 | 36.306 | -1.51 | -4.00 | 38.35 | 38.35 | 35.49 | 6056 |
| 1724102880 | 37.82 | 0.72 | 1.94 | 39.18 | 39.18 | 37.61 | 15011 |
| 1723843740 | 37.1 | 0.49 | 1.34 | 36.92 | 37.1 | 36.7525 | 14829 |
| 1723756860 | 36.61 | 0.53 | 1.47 | 36.56 | 36.76 | 36.56 | 17934 |
| 1723670820 | 36.08 | 0.15 | 0.41 | 35.658 | 36.17 | 35.636 | 14914 |
| 1723584360 | 35.9325 | 0.99 | 2.84 | 36.35 | 36.425 | 35.7875 | 46936 |
| 1723497900 | 34.94 | 0.08 | 0.23 | 34.75 | 35.49 | 34.75 | 36911 |
| 1723238400 | 34.86 | -0.05 | -0.14 | 34.65 | 34.86 | 34.59 | 43910 |
| 1723152000 | 34.91 | 0.63 | 1.84 | 34.47 | 35.21 | 34.47 | 31524 |
| 1723065720 | 34.28 | -1.12 | -3.16 | 34.88 | 35.88 | 34.28 | 39104 |
| 1722979800 | 35.4 | -5.71 | -13.89 | 37.261 | 37.261 | 35.29 | 85674 |
| 1722893340 | 41.1096 | 1.01 | 2.52 | 38.54 | 41.54 | 38.54 | 12992 |
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
