Premium
Ajinomoto Company Inc (PK) (AJINY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.221456692913 | 40.64 | 42.16 | 35.06 | 18333 | 40.10160128 | DR |
| 4 | -0.27 | -0.658536585366 | 41 | 42.44 | 35.06 | 15222 | 40.69343559 | DR |
| 12 | 0.51 | 1.26802585778 | 40.22 | 44.1315 | 35.06 | 18433 | 40.48502791 | DR |
| 26 | 3.41 | 9.13719185423 | 37.32 | 44.84 | 35.06 | 19836 | 40.12116621 | DR |
| 52 | 2.4 | 6.261414036 | 38.33 | 44.84 | 34.28 | 21073 | 38.45826515 | DR |
| 156 | 12.1 | 42.2633601118 | 28.63 | 44.84 | 21.94 | 21340 | 32.7644979 | DR |
| 260 | 22.74 | 126.403557532 | 17.99 | 44.84 | 15.65 | 20663 | 29.91540562 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743542640 | 40.73 | 1.13 | 2.86 | 35.06 | 41.75 | 35.06 | 15747 |
| 1743456180 | 39.5975 | -0.87 | -2.16 | 36.37 | 39.9 | 36.37 | 36691 |
| 1743197340 | 40.47 | -0.08 | -0.20 | 40 | 42.16 | 37 | 12119 |
| 1743110880 | 40.55 | 0.53 | 1.32 | 40.595 | 40.71 | 40.43 | 13927 |
| 1743024540 | 40.02 | -0.65 | -1.60 | 40.2 | 40.28 | 39.93 | 13318 |
| 1742938140 | 40.67 | -0.22 | -0.54 | 40.64 | 40.71 | 40.59 | 15611 |
| 1742851200 | 40.892 | 0.31 | 0.77 | 40.595 | 40.93 | 40.52 | 13554 |
| 1742592540 | 40.58 | -0.4 | -0.98 | 40.43 | 40.61 | 40.31 | 13192 |
| 1742505960 | 40.98 | 0.13 | 0.33 | 40.9 | 40.98 | 40.85 | 6066 |
| 1742419200 | 40.845 | -0.01 | -0.02 | 41.1105 | 42.42 | 40.59 | 13706 |
| 1742333400 | 40.854 | -0.25 | -0.60 | 41.6225 | 41.6225 | 40.23 | 10416 |
| 1742246400 | 41.1 | -0.07 | -0.17 | 41.69 | 42.44 | 40.94 | 18907 |
| 1741987680 | 41.17 | 0.15 | 0.35 | 41.8045 | 42.43 | 41.15 | 14947 |
| 1741901340 | 41.025 | 0.05 | 0.13 | 40.83 | 41.09 | 40.77 | 14421 |
| 1741814940 | 40.97 | 0.28 | 0.69 | 41.2 | 41.32 | 40.51 | 10570 |
| 1741728480 | 40.689 | 0.14 | 0.34 | 40.8 | 40.85 | 40.65 | 20897 |
| 1741641600 | 40.5495 | -0.39 | -0.95 | 40.76 | 40.82 | 40.45 | 20849 |
| 1741386000 | 40.94 | -0.19 | -0.46 | 40.75 | 41.04 | 40.74 | 14769 |
| 1741300140 | 41.13 | -0.55 | -1.32 | 41.22 | 41.28 | 40.7476 | 15580 |
| 1741213440 | 41.68 | 0.52 | 1.26 | 41.38 | 41.7 | 41.38 | 11697 |
| 1741126800 | 41.16 | 0.11 | 0.27 | 41 | 41.96 | 41 | 13211 |
| 1741040760 | 41.05 | 0.97 | 2.42 | 41.41 | 41.5 | 39.97 | 25206 |
| 1740781260 | 40.08 | 0.5 | 1.26 | 39.896 | 40.48 | 39.82 | 26911 |
| 1740695340 | 39.58 | -0.87 | -2.14 | 39.54 | 39.59 | 39.37 | 12272 |
| 1740608400 | 40.445 | 0.63 | 1.57 | 41.85 | 41.85 | 40.3 | 17141 |
| 1740522480 | 39.82 | 0.69 | 1.76 | 39.67 | 39.82 | 39.67 | 31766 |
| 1740435600 | 39.13 | -0.15 | -0.38 | 39.26 | 39.5 | 39.02 | 43023 |
| 1740176400 | 39.28 | -0.45 | -1.14 | 39.25 | 39.46 | 39.25 | 12960 |
| 1740090480 | 39.734 | -0.35 | -0.86 | 39.66 | 39.78 | 39.66 | 12181 |
| 1740003960 | 40.08 | -1.13 | -2.74 | 40.065 | 40.12 | 40 | 12733 |
| 1739917740 | 41.21 | 0.21 | 0.51 | 41.36 | 41.36 | 41.07 | 21919 |
| 1739572020 | 41 | -0.58 | -1.38 | 41.2 | 42 | 40.91 | 13752 |
| 1739485320 | 41.575 | 1.62 | 4.04 | 41.11 | 42.4 | 41.11 | 11653 |
| 1739398920 | 39.96 | -1.45 | -3.50 | 39.775 | 39.96 | 39.71 | 17761 |
| 1739312940 | 41.41 | 0 | 0.00 | 41.37 | 41.47 | 41.32 | 9501 |
| 1739226000 | 41.41 | -0.75 | -1.78 | 42.09 | 42.095 | 41.35 | 16302 |
| 1738967160 | 42.16 | -1.04 | -2.41 | 42 | 44.05 | 41.77 | 15155 |
| 1738880400 | 43.2 | 1.77 | 4.27 | 42.68 | 44.1315 | 42.2 | 27167 |
| 1738794000 | 41.43 | -0.84 | -1.99 | 41.39 | 41.53 | 41.39 | 38518 |
| 1738708080 | 42.27 | 2.27 | 5.68 | 42.14 | 42.3 | 42.05 | 14588 |
| 1738621740 | 40 | -0.08 | -0.20 | 40.73 | 41.55 | 39.81 | 19279 |
| 1738362000 | 40.08 | -0.62 | -1.52 | 40.34 | 40.44 | 40.07 | 9383 |
| 1738276080 | 40.7 | 0.7 | 1.75 | 40.73 | 40.79 | 40.57 | 23306 |
| 1738189740 | 40 | 0.52 | 1.32 | 38.56 | 40.1 | 38.56 | 12002 |
| 1738103280 | 39.48 | -1.03 | -2.54 | 40.75 | 40.75 | 39.48 | 15097 |
| 1738016820 | 40.51 | 0.11 | 0.27 | 40.45 | 41.24 | 40.45 | 13217 |
| 1737757440 | 40.4 | 0.54 | 1.35 | 39.835 | 40.4 | 39.3 | 17853 |
| 1737671220 | 39.86 | -0.04 | -0.10 | 40.135 | 40.8 | 39.74 | 15753 |
| 1737584640 | 39.9 | 0.53 | 1.35 | 41.62 | 41.62 | 39.28 | 42032 |
| 1737498540 | 39.37 | 0.15 | 0.40 | 39.88 | 40.12 | 38.35 | 16547 |
| 1737152880 | 39.215 | -0.73 | -1.82 | 40.055 | 40.83 | 39.18 | 17390 |
| 1737066420 | 39.94 | -0.52 | -1.27 | 39.75 | 39.94 | 39.75 | 47788 |
| 1736979720 | 40.455 | 0.31 | 0.76 | 40.44 | 40.54 | 40.3 | 17602 |
| 1736893380 | 40.15 | -0.05 | -0.12 | 40.31 | 40.4 | 40.15 | 34978 |
| 1736806800 | 40.2 | -0.12 | -0.29 | 40.26 | 40.36 | 40.16 | 20695 |
| 1736547720 | 40.315 | -0.28 | -0.68 | 40.4 | 40.4 | 40.24 | 11454 |
| 1736375340 | 40.59 | 0.52 | 1.30 | 40.455 | 40.71 | 40.19 | 13442 |
| 1736288940 | 40.07 | -0.34 | -0.84 | 40.22 | 40.225 | 39.97 | 17889 |
| 1736202360 | 40.41 | -0.47 | -1.15 | 41.55 | 41.55 | 40.41 | 18272 |
| 1735942980 | 40.88 | 0.15 | 0.37 | 41 | 41 | 40.64 | 19434 |
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
