Premium
Advantest Corporation (PK) (ATEYY)
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 | 4.77 | 2.62217580122 | 181.91 | 189.01 | 169.45 | 652668 | 179.18281178 | DR |
| 4 | 28.55 | 18.0547650667 | 158.13 | 222.45 | 157.82 | 284069 | 187.9792589 | DR |
| 12 | 10.24 | 5.80367263659 | 176.44 | 222.45 | 144.72 | 142843 | 183.30621361 | DR |
| 26 | 57.93 | 44.9941747573 | 128.75 | 222.45 | 125.48478 | 107021 | 173.49406766 | DR |
| 52 | 109.03 | 140.412105602 | 77.65 | 222.45 | 64.91 | 108551 | 133.06128798 | DR |
| 156 | 48.48 | 35.0795947902 | 138.2 | 222.45 | 23.48 | 151697 | 67.32114411 | DR |
| 260 | 98.34 | 111.319900385 | 88.34 | 222.45 | 23.48 | 97461 | 67.727959 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632420 | 186.68 | 9.28 | 5.23 | 185.5 | 189.01 | 183.77 | 318016 |
| 1783545840 | 177.4 | 1.4 | 0.80 | 169.45 | 179.28 | 169.45 | 336955 |
| 1783459740 | 176 | -10.43 | -5.59 | 176.83 | 181.2 | 173.77 | 561204 |
| 1783373340 | 186.43 | 9.73 | 5.51 | 183.415 | 188.48 | 182.87 | 682300 |
| 1783027740 | 176.7 | -8.3 | -4.49 | 181.91 | 185.09 | 173.03 | 1030212 |
| 1782941280 | 185 | -23.06 | -11.08 | 194.21 | 208.47 | 184.46 | 289394 |
| 1782854880 | 208.06 | 1.39 | 0.67 | 201.8 | 210 | 199.702 | 458760 |
| 1782768300 | 206.67 | 5.93 | 2.95 | 203 | 206.67 | 192.37 | 333234 |
| 1782509280 | 200.74 | -15.5 | -7.17 | 201.75 | 205.1367 | 197.705 | 250749 |
| 1782422460 | 216.24 | 23.49 | 12.19 | 222.38 | 222.45 | 211.128 | 131429 |
| 1782336000 | 192.75 | 2.3 | 1.21 | 193.7014 | 194.51 | 189.03 | 134040 |
| 1782250140 | 190.45 | -11.34 | -5.62 | 185.01 | 200.1013 | 184.67 | 278869 |
| 1782163500 | 201.79 | 6.8 | 3.49 | 204.23 | 205.64 | 198.41 | 144390 |
| 1781818140 | 194.991 | 7.56 | 4.03 | 190.9 | 196.43 | 190.87 | 104172 |
| 1781731740 | 187.43 | 1.52 | 0.82 | 188 | 192.84 | 185.36 | 95515 |
| 1781645340 | 185.91 | -0.44 | -0.24 | 190.84 | 192.7 | 185.23 | 70697 |
| 1781558940 | 186.35 | 11.35 | 6.49 | 184.89 | 187.9 | 180.55 | 81411 |
| 1781299740 | 175 | 6.94 | 4.13 | 173.97 | 176.507 | 172.02 | 48734 |
| 1781213220 | 168.06 | 23.34 | 16.13 | 158.13 | 168.344 | 157.82 | 81176 |
| 1781126940 | 144.72 | -15.16 | -9.48 | 156.86 | 159.74 | 144.72 | 101482 |
| 1781040540 | 159.875 | -5.64 | -3.40 | 166.85 | 167.53 | 154.44999 | 125038 |
| 1780954140 | 165.51 | 12 | 7.82 | 163.6 | 167.548 | 159 | 110366 |
| 1780694940 | 153.51 | -23.49 | -13.27 | 164.20249 | 170 | 152.4 | 111485 |
| 1780608540 | 177 | 2.2 | 1.26 | 178.5 | 178.5 | 170.86 | 100834 |
| 1780522140 | 174.8 | 4.98 | 2.93 | 177 | 177 | 172.2 | 59176 |
| 1780435740 | 169.82 | 5.4 | 3.28 | 165.75 | 169.82 | 164.8 | 86540 |
| 1780349340 | 164.41999 | -1.23 | -0.74 | 161.08 | 164.59 | 155 | 95973 |
| 1780090080 | 165.65 | -6.15 | -3.58 | 166 | 166.9899 | 164.0101 | 50324 |
| 1780003320 | 171.8 | 1.85 | 1.09 | 165.16 | 172.83 | 165.01 | 63572 |
| 1779917340 | 169.95 | 0.83 | 0.49 | 171.13 | 176 | 168.6 | 46514 |
| 1779830940 | 169.12 | -0.31 | -0.18 | 167.88 | 170.26 | 165.5 | 66078 |
| 1779484920 | 169.43 | -3.2 | -1.85 | 167.16999 | 171.26 | 167.16999 | 48179 |
| 1779398880 | 172.63 | 2.86 | 1.68 | 169 | 173.51 | 167 | 57428 |
| 1779312300 | 169.77 | 6.19 | 3.78 | 166.9699 | 170.5 | 162.43 | 76541 |
| 1779225660 | 163.58 | -2.76 | -1.66 | 157.69999 | 163.88 | 156.16 | 65043 |
| 1779139740 | 166.34 | -4.24 | -2.49 | 168.5 | 168.515 | 162.18 | 66736 |
| 1778880000 | 170.58 | -10.76 | -5.93 | 173 | 173 | 167.82 | 68964 |
| 1778793900 | 181.34 | 0.38 | 0.21 | 181.42 | 182.1 | 180.6 | 53069 |
| 1778707380 | 180.96 | 1.87 | 1.04 | 179.78 | 183 | 177.99 | 38238 |
| 1778621340 | 179.09 | -6.21 | -3.35 | 181.9 | 181.9 | 173.03 | 65245 |
| 1778534940 | 185.3 | -13.02 | -6.57 | 186.71 | 193.9 | 183.07 | 59105 |
| 1778275200 | 198.32 | 12.23 | 6.57 | 192.69 | 198.32 | 182.775 | 83447 |
| 1778188800 | 186.09 | -10.91 | -5.54 | 190 | 192.47 | 185.275 | 185811 |
| 1778102520 | 197 | 10.98 | 5.90 | 190 | 197 | 190 | 96411 |
| 1778016000 | 186.02 | 4.65 | 2.56 | 185.89 | 189.995 | 184.75 | 96299 |
| 1777930140 | 181.37 | 0 | 0.00 | 181.1 | 184.4694 | 177.5701 | 62781 |
| 1777671000 | 181.37 | -5.63 | -3.01 | 175.71 | 182.85 | 174.93 | 74393 |
| 1777584540 | 187 | 5.3 | 2.92 | 183.85 | 189.2 | 181.795 | 75635 |
| 1777498140 | 181.7 | -0.13 | -0.07 | 181.6 | 183.5 | 178.75 | 74158 |
| 1777411800 | 181.83 | -14.17 | -7.23 | 180.62 | 193.4 | 179.336 | 98126 |
| 1777325400 | 196 | 7.06 | 3.74 | 196.99 | 197.39 | 184.98 | 102998 |
| 1777065780 | 188.94 | 14.52 | 8.32 | 187.29 | 191.05 | 185 | 62079 |
| 1776979740 | 174.42 | -3.58 | -2.01 | 174.83 | 178 | 171.31 | 87059 |
| 1776893280 | 178 | 10.79 | 6.45 | 174.7 | 178 | 174.37 | 64424 |
| 1776806940 | 167.21 | -6.55 | -3.77 | 171.23 | 172.54 | 167.04 | 65601 |
| 1776720540 | 173.76 | -8.12 | -4.46 | 173.225 | 174.85 | 171.61 | 67605 |
| 1776460800 | 181.88 | 3.89 | 2.19 | 180 | 184.84 | 179.99 | 54061 |
| 1776374940 | 177.99 | 3.98 | 2.29 | 176.44 | 178.13 | 175.225 | 61989 |
| 1776288360 | 174.01 | -0.82 | -0.47 | 176.5 | 176.5 | 172.18 | 53530 |
| 1776202140 | 174.827 | 13.86 | 8.61 | 171.8818 | 174.98 | 170.66 | 214804 |
| 1776115740 | 160.97 | 1.67 | 1.05 | 156.03 | 161.16 | 156.02 | 97153 |
| 1775856000 | 159.3 | -0.14 | -0.09 | 157.38999 | 160.06 | 157.38999 | 50518 |
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.
