Premium
Canon Inc (PK) (CAJPY)
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 | 1.51 | 5.14305177112 | 29.36 | 31 | 29.14 | 71787 | 29.74580935 | DR |
| 4 | -0.12 | -0.387221684414 | 30.99 | 32.55 | 26.678 | 112744 | 29.37846968 | DR |
| 12 | -1.705 | -5.23407521105 | 32.575 | 34.69 | 26.678 | 72457 | 31.27509476 | DR |
| 26 | -1.17 | -3.65168539326 | 32.04 | 34.69 | 26.678 | 54766 | 31.70803017 | DR |
| 52 | 3.718 | 13.6932822628 | 27.152 | 35.52 | 25.91 | 49254 | 31.17918355 | DR |
| 156 | 9.22 | 42.5866050808 | 21.65 | 35.52 | 21 | 56187 | 27.45181474 | DR |
| 260 | 9.22 | 42.5866050808 | 21.65 | 35.52 | 21 | 56187 | 27.45181474 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 30.87 | 0.71 | 2.35 | 29.48 | 31 | 29.48 | 75908 |
| 1745616480 | 30.16 | 0.66 | 2.24 | 29.2 | 30.36 | 29.2 | 63214 |
| 1745529840 | 29.5 | -0.5 | -1.67 | 29.32 | 30.06 | 29.32 | 78529 |
| 1745443560 | 30 | 0.24 | 0.81 | 30.3 | 30.3 | 29.93 | 57575 |
| 1745357340 | 29.7575 | 0.46 | 1.56 | 29.26 | 30.08 | 29.26 | 108512 |
| 1745270400 | 29.3 | -0.66 | -2.20 | 29.36 | 29.45 | 29.14 | 51105 |
| 1744925340 | 29.96 | 0.26 | 0.88 | 30.02 | 30.15 | 29.96 | 62813 |
| 1744838940 | 29.7 | -0.43 | -1.43 | 28.57 | 29.92 | 28.57 | 61646 |
| 1744752360 | 30.13 | 0.36 | 1.21 | 29.52 | 30.32 | 29.52 | 142834 |
| 1744666140 | 29.77 | 0.18 | 0.61 | 29.6 | 29.9999 | 29.565 | 144640 |
| 1744406940 | 29.59 | 0.81 | 2.81 | 29.0175 | 29.59 | 28.9 | 183029 |
| 1744320120 | 28.78 | -0.5 | -1.71 | 29.5 | 29.935 | 28.6 | 135933 |
| 1744234140 | 29.28 | 1.38 | 4.95 | 26.678 | 29.41 | 26.678 | 307056 |
| 1744147740 | 27.9 | 0.19 | 0.69 | 29.41 | 29.41 | 27.64 | 226822 |
| 1744061220 | 27.71 | -0.89 | -3.11 | 28.45 | 28.9 | 27 | 159821 |
| 1743802020 | 28.6 | -1.1 | -3.70 | 28.395 | 28.74 | 28.19 | 57642 |
| 1743715440 | 29.7 | -1.58 | -5.05 | 30.3 | 30.5775 | 29.66 | 122244 |
| 1743629040 | 31.28 | 0.06 | 0.19 | 32.549999 | 32.549999 | 31 | 39466 |
| 1743542640 | 31.22 | 0.04 | 0.13 | 31.208 | 31.3999 | 31.15 | 58618 |
| 1743456180 | 31.18 | -0.41 | -1.30 | 30.99 | 31.25 | 30.99 | 80641 |
| 1743197340 | 31.59 | -0.51 | -1.58 | 31.76 | 32 | 31.54 | 55349 |
| 1743110880 | 32.098 | 0.06 | 0.18 | 32.225 | 32.27 | 31.4 | 63951 |
| 1743024540 | 32.04 | -0.46 | -1.42 | 32.2 | 32.2565 | 32.03 | 24445 |
| 1742938140 | 32.5 | 0.39 | 1.21 | 32.07 | 32.619999 | 32.07 | 39232 |
| 1742851200 | 32.11 | -0.38 | -1.17 | 32.119999 | 32.13 | 31.98 | 47722 |
| 1742592540 | 32.49 | -0.36 | -1.10 | 32.979999 | 32.979999 | 32.439999 | 44001 |
| 1742505960 | 32.85 | -0.17 | -0.51 | 33.11 | 33.11 | 32.68 | 25744 |
| 1742419200 | 33.02 | 0.19 | 0.58 | 34 | 34 | 32.86 | 41812 |
| 1742333400 | 32.83 | -0.37 | -1.11 | 33 | 33 | 32.68 | 27211 |
| 1742246400 | 33.2 | 0.08 | 0.24 | 32.97 | 33.229999 | 32.97 | 53033 |
| 1741987680 | 33.119999 | 0.25 | 0.76 | 33.4895 | 33.4895 | 32.95 | 38495 |
| 1741901340 | 32.869999 | 0.62 | 1.92 | 32.61 | 32.89 | 32.61 | 47235 |
| 1741814940 | 32.25 | -0.06 | -0.19 | 32.13 | 32.25 | 32 | 36745 |
| 1741728480 | 32.31 | 0.1 | 0.31 | 32.305 | 32.4 | 32.1601 | 45964 |
| 1741641600 | 32.21 | -1.4 | -4.17 | 32.15 | 32.63 | 32.11 | 22771 |
| 1741386000 | 33.61 | -0.68 | -1.98 | 34.64 | 34.64 | 33.28 | 35548 |
| 1741300140 | 34.29 | -0.06 | -0.17 | 34.61 | 34.61 | 34.29 | 32297 |
| 1741213440 | 34.35 | 0.25 | 0.73 | 34.48 | 34.48 | 34.1 | 46542 |
| 1741126800 | 34.1 | -0.25 | -0.73 | 33.85 | 34.36 | 33.09 | 180981 |
| 1741040760 | 34.35 | 0.47 | 1.39 | 33.5 | 34.69 | 33.45 | 55356 |
| 1740781260 | 33.88 | -0.02 | -0.06 | 32.36 | 33.88 | 32.36 | 49732 |
| 1740695340 | 33.9 | -0.45 | -1.31 | 34.23 | 34.266 | 33.9 | 17562 |
| 1740608400 | 34.35 | -0.08 | -0.23 | 33.82 | 34.47 | 33.82 | 25882 |
| 1740522480 | 34.43 | 0.52 | 1.53 | 34.13 | 34.5 | 34.13 | 50340 |
| 1740435600 | 33.91 | -0.15 | -0.44 | 33.89 | 34.08 | 33.8 | 99476 |
| 1740176400 | 34.06 | -0.1 | -0.29 | 34.26 | 34.26 | 34 | 21673 |
| 1740090480 | 34.16 | 0.08 | 0.23 | 33.975 | 34.16 | 33.97 | 89655 |
| 1740003960 | 34.08 | 0.12 | 0.35 | 33.8 | 34.1199 | 33.8 | 82292 |
| 1739917740 | 33.96 | -0.04 | -0.12 | 33.35 | 34.07 | 33.35 | 230224 |
| 1739572020 | 34 | 0.27 | 0.79 | 33.75 | 34.06 | 33.4593 | 31566 |
| 1739485320 | 33.7325 | 1.15 | 3.54 | 33.119999 | 33.75 | 33.119999 | 34711 |
| 1739398920 | 32.58 | 0.86 | 2.71 | 31.4 | 32.64 | 31.4 | 39280 |
| 1739312940 | 31.72 | -0.08 | -0.25 | 31.78 | 31.84 | 31.71 | 32565 |
| 1739226000 | 31.8 | 0.48 | 1.54 | 31 | 32.09 | 31 | 39337 |
| 1738967160 | 31.318 | -0.89 | -2.77 | 31 | 31.49 | 31 | 68408 |
| 1738880400 | 32.21 | -0.42 | -1.29 | 32.17 | 32.409999 | 32.03 | 30859 |
| 1738794000 | 32.63 | -0.26 | -0.79 | 32.33 | 32.72 | 32.170099 | 77147 |
| 1738708080 | 32.89 | 1.05 | 3.30 | 32.1 | 32.97 | 32.1 | 36405 |
| 1738621740 | 31.84 | -0.41 | -1.27 | 32.575 | 32.575 | 31.83 | 38802 |
| 1738362000 | 32.25 | -1.45 | -4.30 | 33.299999 | 33.299999 | 32.21 | 22614 |
| 1738276080 | 33.7 | 1.84 | 5.78 | 33.43 | 33.7 | 33.43 | 39823 |
| 1738189740 | 31.86 | -0.17 | -0.53 | 31.92 | 32 | 31.84 | 20975 |
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
