Premium
Asics Corporation (PK) (ASCCY)
USOTC
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 | 2.2 | 8.15418828762 | 26.98 | 29.26 | 26.53 | 25942 | 27.57551495 | DR |
| 4 | 1.53 | 5.53345388788 | 27.65 | 29.26 | 25.52 | 29247 | 27.27368235 | DR |
| 12 | 1.55 | 5.60984437206 | 27.63 | 31.07 | 25.52 | 33386 | 28.40104423 | DR |
| 26 | 4.7 | 19.1993464052 | 24.48 | 31.99 | 23.95 | 40896 | 27.73270321 | DR |
| 52 | 3.046 | 11.6553149154 | 26.134 | 31.99 | 22.2 | 29790 | 26.93877364 | DR |
| 156 | -1.05 | -3.47337082369 | 30.23 | 63.77 | 13 | 44623 | 22.75841296 | DR |
| 260 | 5.81 | 24.8609328199 | 23.37 | 63.77 | 13 | 32923 | 22.44568353 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 29.18 | 1.56 | 5.65 | 29.1 | 29.26 | 29.06 | 24282 |
| 1783027740 | 27.62 | 1 | 3.76 | 28.35 | 28.3794 | 27.5 | 22507 |
| 1782941280 | 26.62 | -0.4 | -1.48 | 26.53 | 26.84 | 26.53 | 20773 |
| 1782854880 | 27.02 | -1.02 | -3.64 | 26.98 | 27.05 | 26.94 | 36205 |
| 1782768300 | 28.04 | 0.4 | 1.45 | 27.84 | 28.06 | 27.68 | 24975 |
| 1782509280 | 27.64 | -0.06 | -0.22 | 27.49 | 27.83 | 27.49 | 16894 |
| 1782422460 | 27.7 | 1.55 | 5.93 | 27.83 | 27.87 | 27.603 | 33067 |
| 1782336000 | 26.15 | 0.38 | 1.47 | 26.08 | 26.28 | 26.06 | 40139 |
| 1782250140 | 25.77 | -0.74 | -2.78 | 25.52 | 25.86 | 25.52 | 51130 |
| 1782163500 | 26.507 | -0.95 | -3.47 | 26.665 | 26.78 | 26.507 | 46769 |
| 1781818140 | 27.46 | -0.03 | -0.11 | 27.744 | 28.42 | 27.37 | 25747 |
| 1781731740 | 27.49 | -0.07 | -0.25 | 27.548 | 27.78 | 27.32 | 41495 |
| 1781645340 | 27.56 | -0.38 | -1.36 | 27.55 | 27.75 | 27.55 | 23367 |
| 1781558940 | 27.94 | -0.16 | -0.57 | 28.01 | 28.05 | 27.88 | 26290 |
| 1781299740 | 28.1 | -0.27 | -0.95 | 28 | 28.18 | 27.88 | 19599 |
| 1781213220 | 28.37 | 1.09 | 4.00 | 28.2096 | 28.37 | 27.77 | 24592 |
| 1781126940 | 27.28 | -0.2 | -0.73 | 27.45 | 27.505 | 27.22 | 20338 |
| 1781040540 | 27.48 | -0.15 | -0.54 | 27.65 | 27.78 | 27.086 | 28276 |
| 1780954140 | 27.63 | 0.66 | 2.45 | 27.74 | 27.9795 | 27.59 | 34354 |
| 1780694940 | 26.97 | -0.41 | -1.50 | 27.5 | 28.075 | 26.97 | 45983 |
| 1780608540 | 27.38 | -0.74 | -2.63 | 27.24 | 27.42 | 27.15 | 20119 |
| 1780522140 | 28.12 | -1.38 | -4.68 | 28.21 | 28.2635 | 28 | 73484 |
| 1780435740 | 29.5 | -0.2 | -0.67 | 29.24 | 29.52 | 29.13 | 73490 |
| 1780349340 | 29.7 | -0.53 | -1.75 | 28.64 | 29.81 | 28.64 | 28202 |
| 1780090080 | 30.23 | 0.83 | 2.82 | 30.8895 | 31 | 30.23 | 22626 |
| 1780003320 | 29.4 | -0.01 | -0.03 | 29.21 | 29.55 | 29.1895 | 16990 |
| 1779917340 | 29.41 | 0.76 | 2.65 | 29.46 | 29.46 | 29.28 | 17950 |
| 1779830940 | 28.65 | 0.14 | 0.49 | 28.68 | 28.68 | 28.6 | 19711 |
| 1779484920 | 28.51 | 0.27 | 0.94 | 28.43 | 28.58 | 28.1875 | 13674 |
| 1779398880 | 28.244 | 0.27 | 0.98 | 27.883 | 28.54 | 27.849 | 42731 |
| 1779312300 | 27.97 | 0.22 | 0.79 | 27.63 | 27.97 | 27.56 | 90906 |
| 1779225660 | 27.75 | -0.37 | -1.32 | 27.73 | 27.955 | 27.65 | 30807 |
| 1779139740 | 28.12 | -0.41 | -1.42 | 28.28 | 28.29 | 27.95 | 37812 |
| 1778880000 | 28.526 | -0.09 | -0.33 | 28.55 | 28.712 | 28.455 | 49286 |
| 1778793900 | 28.62 | -0.83 | -2.82 | 28.71 | 28.71 | 28.57 | 40659 |
| 1778707380 | 29.45 | -1.62 | -5.21 | 29.5 | 29.55 | 29.2 | 60159 |
| 1778621340 | 31.07 | 0.56 | 1.82 | 30.94 | 31.07 | 30.7915 | 23101 |
| 1778534940 | 30.515 | 0.53 | 1.75 | 30.5775 | 30.5775 | 30.46 | 110946 |
| 1778275200 | 29.99 | 0.89 | 3.06 | 29.68 | 30.3 | 29.68 | 174185 |
| 1778188800 | 29.1 | 0.76 | 2.67 | 29.29 | 29.37 | 29.1 | 29078 |
| 1778102520 | 28.3445 | 0.73 | 2.66 | 28.34 | 28.52 | 28.25 | 16364 |
| 1778016000 | 27.61 | 0.22 | 0.78 | 27.63 | 27.683 | 27.55 | 19025 |
| 1777930140 | 27.395 | -0.09 | -0.31 | 27.8315 | 27.85 | 27.345 | 21319 |
| 1777671000 | 27.48 | -0.67 | -2.36 | 27.44 | 27.88 | 27.44 | 16354 |
| 1777584540 | 28.145 | -0.03 | -0.09 | 28.16 | 28.32 | 27.8915 | 33235 |
| 1777498140 | 28.17 | -0.02 | -0.07 | 28.037 | 28.18 | 27.8518 | 14320 |
| 1777411800 | 28.19 | 0.24 | 0.86 | 28.32 | 28.35 | 28.14 | 28237 |
| 1777325400 | 27.95 | 0.36 | 1.30 | 27.8 | 28.07 | 27.8 | 28128 |
| 1777065780 | 27.59 | -0.14 | -0.50 | 27.52 | 27.625 | 27.449 | 18248 |
| 1776979740 | 27.73 | -0.8 | -2.79 | 27.86 | 28.065 | 27.668 | 30138 |
| 1776893280 | 28.525 | 0.56 | 1.98 | 28.68 | 28.68 | 28.43 | 12117 |
| 1776806940 | 27.97 | -1.12 | -3.85 | 28.35 | 28.45 | 27.97 | 13941 |
| 1776720540 | 29.09 | -0.21 | -0.72 | 28.4115 | 29.105 | 28.4115 | 15886 |
| 1776460800 | 29.3 | -0.46 | -1.56 | 29.58 | 29.58 | 28.396 | 18961 |
| 1776374940 | 29.763 | 0.98 | 3.42 | 29.79 | 29.8 | 29.575 | 10698 |
| 1776288360 | 28.78 | -0.29 | -1.00 | 28.016 | 28.87 | 28.016 | 13197 |
| 1776202140 | 29.07 | 0.55 | 1.93 | 27.63 | 29.1715 | 27.63 | 10120 |
| 1776115740 | 28.52 | -0.27 | -0.92 | 28.01 | 28.52 | 28.01 | 38838 |
| 1775856000 | 28.785 | 0.82 | 2.91 | 28.71 | 28.85 | 28.705 | 17511 |
| 1775770140 | 27.97 | -0.12 | -0.43 | 27.663 | 28.09 | 27.545 | 19852 |
| 1775683500 | 28.09 | 1.78 | 6.77 | 28.1325 | 28.32 | 28.0085 | 35548 |
| 1775596800 | 26.31 | -0.14 | -0.53 | 26.1 | 26.31 | 25.745 | 84086 |
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.
