Premium
Aisin Seiki Co Ltd (PK) (ASEKF)
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 | 0.09 | 0.696594427245 | 12.92 | 14.34 | 12.92 | 20840 | 14.33495785 | CS |
| 4 | -0.65 | -4.75841874085 | 13.66 | 16.39 | 12.76 | 6757 | 14.37172648 | CS |
| 12 | -1.93 | -12.9183400268 | 14.94 | 16.54 | 12.76 | 2422 | 14.47187318 | CS |
| 26 | 0.27 | 2.11930926217 | 12.74 | 21.26 | 12.63 | 2643 | 16.76607634 | CS |
| 52 | 0.27 | 2.11930926217 | 12.74 | 21.26 | 12.63 | 2174 | 16.72638997 | CS |
| 156 | -18.562 | -58.7926010389 | 31.572 | 36.13 | 10.08 | 1948 | 17.3453872 | CS |
| 260 | -29.1761 | -69.1604580656 | 42.1861 | 44.25 | 10.08 | 2167 | 22.87413258 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 13.01 | -1.33 | -9.27 | 13.01 | 13.01 | 13.01 | 196 |
| 1782941280 | 14.34 | 0 | 0.00 | 14.34 | 14.34 | 14.34 | 305 |
| 1782854880 | 14.34 | 1.42 | 10.99 | 14.34 | 14.34 | 13.519322 | 61994 |
| 1782768060 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1782508860 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1782422460 | 12.92 | 0.16 | 1.25 | 12.92 | 12.92 | 12.92 | 222 |
| 1782336000 | 12.76 | -2.98 | -18.93 | 12.76 | 12.76 | 12.76 | 178 |
| 1782250140 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1782163740 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1781818140 | 15.74 | 1.07 | 7.29 | 15.74 | 15.74 | 15.74 | 286 |
| 1781731740 | 14.67 | 0.81 | 5.84 | 14.67 | 14.67 | 14.67 | 2549 |
| 1781645340 | 13.86 | -0.7 | -4.81 | 13.86 | 13.86 | 13.86 | 213 |
| 1781558940 | 14.56 | -1.01 | -6.49 | 16.39 | 16.39 | 14.56 | 802 |
| 1781299740 | 15.57 | 0 | 0.00 | 15.57 | 15.57 | 15.57 | 0 |
| 1781213340 | 15.57 | 0 | 0.00 | 15.57 | 15.57 | 15.57 | 0 |
| 1781126940 | 15.57 | 0 | 0.00 | 15.57 | 15.57 | 15.57 | 0 |
| 1781040540 | 15.57 | 0 | 0.00 | 15.57 | 15.57 | 15.57 | 0 |
| 1780954140 | 15.57 | -0.52 | -3.23 | 15.89 | 15.9 | 15.57 | 700 |
| 1780694940 | 16.09 | 0 | 0.00 | 16.09 | 16.09 | 16.09 | 0 |
| 1780608540 | 16.09 | 0.4 | 2.55 | 13.66 | 16.09 | 13.66 | 322 |
| 1780522140 | 15.69 | 0 | 0.00 | 15.69 | 15.69 | 15.69 | 0 |
| 1780435740 | 15.69 | 0 | 0.00 | 15.69 | 15.69 | 15.69 | 0 |
| 1780349340 | 15.69 | 0 | 0.00 | 15.69 | 15.69 | 15.69 | 0 |
| 1780090140 | 15.69 | 0 | 0.00 | 15.69 | 15.69 | 15.69 | 0 |
| 1780003740 | 15.69 | 0 | 0.00 | 15.69 | 15.69 | 15.69 | 0 |
| 1779917340 | 15.69 | 0 | 0.00 | 15.69 | 15.69 | 15.69 | 0 |
| 1779830940 | 15.69 | 0.15 | 0.97 | 15.69 | 15.69 | 15.69 | 719 |
| 1779484920 | 15.54 | -0.25 | -1.58 | 13.61 | 15.54 | 13.61 | 680 |
| 1779398880 | 15.79 | 0.83 | 5.58 | 15.79 | 15.79 | 15.79 | 267 |
| 1779312540 | 14.955 | 0 | 0.00 | 14.955 | 14.955 | 14.955 | 0 |
| 1779226140 | 14.955 | 0 | 0.00 | 14.955 | 14.955 | 14.955 | 0 |
| 1779139740 | 14.955 | -1.59 | -9.58 | 15.94 | 15.94 | 14.955 | 3509 |
| 1778880000 | 16.54 | 1.47 | 9.72 | 14.76 | 16.54 | 14.76 | 701 |
| 1778793780 | 15.075 | 0 | 0.00 | 15.075 | 15.075 | 15.075 | 0 |
| 1778707380 | 15.075 | -0.37 | -2.36 | 14.81 | 15.075 | 14.81 | 610 |
| 1778620800 | 15.44 | 0 | 0.00 | 15.44 | 15.44 | 15.44 | 0 |
| 1778534400 | 15.44 | 0 | 0.00 | 15.44 | 15.44 | 15.44 | 0 |
| 1778275200 | 15.44 | 0.2 | 1.31 | 15.44 | 15.44 | 15.44 | 268 |
| 1778188800 | 15.24 | -1.3 | -7.86 | 15.24 | 15.24 | 13.61 | 773 |
| 1778102520 | 16.54 | 2.33 | 16.40 | 16.54 | 16.54 | 16.54 | 240 |
| 1778016000 | 14.21 | 0.05 | 0.35 | 14.21 | 14.21 | 14.21 | 158 |
| 1777930200 | 14.16 | 0 | 0.00 | 14.16 | 14.16 | 14.16 | 0 |
| 1777671000 | 14.16 | -0.73 | -4.90 | 14.16 | 14.16 | 14.16 | 175 |
| 1777584540 | 14.89 | 0 | 0.00 | 14.89 | 14.89 | 14.89 | 0 |
| 1777498140 | 14.89 | -0.1 | -0.67 | 14.89 | 14.89 | 14.89 | 476 |
| 1777411800 | 14.99 | 0.3 | 2.04 | 14.99 | 14.99 | 14.99 | 350 |
| 1777325400 | 14.69 | 0 | 0.00 | 14.69 | 14.69 | 14.69 | 215 |
| 1777065780 | 14.69 | 0.49 | 3.45 | 14.69 | 14.69 | 14.69 | 338 |
| 1776979740 | 14.2 | 0.69 | 5.11 | 13.41 | 14.2 | 13.41 | 3026 |
| 1776893280 | 13.51 | -0.2 | -1.46 | 13.51 | 13.51 | 13.51 | 310 |
| 1776806940 | 13.71 | -1.98 | -12.62 | 13.71 | 13.71 | 13.71 | 446 |
| 1776720540 | 15.69 | 0.3 | 1.95 | 15.69 | 15.69 | 15.69 | 144 |
| 1776460800 | 15.39 | -0.45 | -2.84 | 13.51 | 15.39 | 13.51 | 299 |
| 1776374940 | 15.84 | 2 | 14.47 | 13.36 | 15.84 | 13.36 | 358 |
| 1776288360 | 13.8375 | -1.75 | -11.24 | 13.36 | 13.95 | 13.2 | 1453 |
| 1776202140 | 15.59 | 0.65 | 4.35 | 13.36 | 15.59 | 13.36 | 594 |
| 1776115740 | 14.94 | 0.25 | 1.72 | 14.94 | 14.94 | 14.94 | 339 |
| 1775856540 | 14.6875 | 0 | 0.00 | 14.6875 | 14.6875 | 14.6875 | 0 |
| 1775770140 | 14.6875 | 1.64 | 12.55 | 14.94 | 14.94 | 14.6875 | 766 |
| 1775683200 | 13.05 | 0 | 0.00 | 13.05 | 13.05 | 13.05 | 0 |
| 1775596800 | 13.05 | -0.21 | -1.58 | 13.05 | 13.05 | 13.05 | 467 |
| 1775510940 | 13.26 | 0.2 | 1.53 | 14.54 | 14.54 | 13.26 | 473 |
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.
