Premium
Capcom Company Ltd (PK) (CCOEY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -1.10236220472 | 12.7 | 12.94 | 12.3 | 10235 | 12.5145098 | DR |
| 4 | 2.05 | 19.5052331113 | 10.51 | 12.94 | 10.4 | 13245 | 11.38375374 | DR |
| 12 | 1.53 | 13.8712601995 | 11.03 | 12.94 | 10.39 | 14108 | 11.14083722 | DR |
| 26 | 2.54 | 25.3493013972 | 10.02 | 12.94 | 9.81 | 14584 | 11.03068409 | DR |
| 52 | 2.86 | 29.4845360825 | 9.7 | 12.94 | 7.95 | 15123 | 10.19650492 | DR |
| 156 | 6.635 | 111.983122363 | 5.925 | 12.94 | 5.48 | 11403 | 8.73880066 | DR |
| 260 | 4.995 | 66.0277594184 | 7.565 | 17.95 | 5.3 | 9664 | 8.72621384 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 12.56 | 0.06 | 0.48 | 12.76 | 12.76 | 12.5 | 3405 |
| 1739485320 | 12.5 | 0.03 | 0.24 | 12.75 | 12.75 | 12.4 | 8942 |
| 1739398920 | 12.47 | -0.09 | -0.72 | 12.5 | 12.89 | 12.4 | 10954 |
| 1739312940 | 12.56 | -0.08 | -0.63 | 12.55 | 12.7 | 12.53 | 13369 |
| 1739226000 | 12.64 | 0.23 | 1.85 | 12.3 | 12.88 | 12.3 | 8177 |
| 1738967160 | 12.41 | -0.45 | -3.50 | 12.7 | 12.94 | 12.38 | 9731 |
| 1738880400 | 12.86 | 0.62 | 5.07 | 12.82 | 12.86 | 12.7801 | 10537 |
| 1738794000 | 12.24 | 0.47 | 3.95 | 12.1 | 12.5 | 12.1 | 12804 |
| 1738708080 | 11.775 | 0.19 | 1.60 | 11.7 | 11.79 | 11.69 | 7570 |
| 1738621740 | 11.59 | 0.21 | 1.85 | 11.2 | 11.9 | 11.2 | 8586 |
| 1738362000 | 11.38 | -0.24 | -2.07 | 11.4501 | 11.455 | 11.3301 | 7100 |
| 1738276080 | 11.62 | 0.79 | 7.29 | 11.64 | 11.9 | 11.59 | 8783 |
| 1738189740 | 10.83 | -0.36 | -3.17 | 10.42 | 10.85 | 10.42 | 22016 |
| 1738103280 | 11.185 | 0.48 | 4.44 | 11 | 11.2 | 11 | 15526 |
| 1738016820 | 10.71 | -0.26 | -2.37 | 11.05 | 11.05 | 10.71 | 16720 |
| 1737757440 | 10.97 | 0.32 | 2.96 | 10.925 | 11 | 10.925 | 16182 |
| 1737671220 | 10.655 | 0.12 | 1.09 | 10.695 | 10.8699 | 10.5201 | 15738 |
| 1737584640 | 10.54 | -0.13 | -1.17 | 10.8 | 10.8 | 10.51 | 19672 |
| 1737498540 | 10.665 | 0.08 | 0.80 | 10.74 | 10.7656 | 10.4 | 19823 |
| 1737152880 | 10.58 | -0.11 | -1.03 | 10.51 | 10.5899 | 10.51 | 19422 |
| 1737066420 | 10.69 | -0.05 | -0.47 | 11 | 11 | 10.69 | 10710 |
| 1736979720 | 10.74 | 0.31 | 2.92 | 10.85 | 10.85 | 10.7 | 14685 |
| 1736893380 | 10.435 | -0.01 | -0.05 | 10.57 | 10.57 | 10.39 | 29268 |
| 1736806800 | 10.44 | -0.06 | -0.57 | 10.462 | 10.49 | 10.43 | 16659 |
| 1736547720 | 10.5 | -0.24 | -2.20 | 10.9 | 10.9 | 10.5 | 22717 |
| 1736375340 | 10.736 | 0.1 | 0.90 | 10.698 | 10.79 | 10.56 | 9684 |
| 1736288940 | 10.64 | -0.08 | -0.75 | 11 | 11 | 10.64 | 35978 |
| 1736202360 | 10.72 | -0.24 | -2.17 | 11 | 11 | 10.7 | 15336 |
| 1735942980 | 10.958 | 0.04 | 0.35 | 10.92 | 10.965 | 10.92 | 15119 |
| 1735856700 | 10.92 | 0.01 | 0.09 | 10.6 | 10.95 | 10.6 | 20099 |
| 1735683960 | 10.91 | -0.01 | -0.09 | 11.05 | 11.05 | 10.8825 | 7708 |
| 1735597740 | 10.92 | 0.01 | 0.09 | 10.93 | 10.94 | 10.89 | 10542 |
| 1735338000 | 10.91 | 0.04 | 0.37 | 10.985 | 10.99 | 10.91 | 10469 |
| 1735252020 | 10.87 | 0 | 0.00 | 10.9 | 11.001 | 10.79 | 11071 |
| 1735078200 | 10.87 | 0.02 | 0.18 | 11.17 | 11.17 | 10.87 | 12671 |
| 1734992400 | 10.85 | -0.03 | -0.28 | 10.765 | 10.85 | 10.75 | 11340 |
| 1734733200 | 10.88 | -0.05 | -0.46 | 11.2 | 11.2 | 10.828 | 15797 |
| 1734646800 | 10.93 | -0.02 | -0.15 | 11.1 | 11.1 | 10.916 | 11105 |
| 1734560940 | 10.946 | -0.43 | -3.81 | 11.3 | 11.3 | 10.935 | 10205 |
| 1734474360 | 11.38 | 0.22 | 1.97 | 11.25 | 11.42 | 11.25 | 28145 |
| 1734388140 | 11.16 | -0.05 | -0.45 | 11.1 | 11.16 | 11 | 21968 |
| 1734128940 | 11.21 | -0.47 | -4.02 | 11.6 | 11.6 | 11.185 | 38744 |
| 1734042480 | 11.68 | 0.02 | 0.17 | 11.75 | 11.98 | 11.68 | 8959 |
| 1733955900 | 11.66 | 0.06 | 0.52 | 11.825 | 11.86 | 11.66 | 5860 |
| 1733869200 | 11.6 | 0.06 | 0.52 | 11.59 | 11.65 | 11.59 | 11576 |
| 1733782800 | 11.54 | -0.12 | -0.99 | 11.95 | 11.95 | 11.54 | 14253 |
| 1733523600 | 11.655 | -0.12 | -0.98 | 11.63 | 11.67 | 11.63 | 7175 |
| 1733437500 | 11.77 | -0.01 | -0.08 | 11.76 | 11.8199 | 11.6 | 7207 |
| 1733350980 | 11.78 | 0.06 | 0.51 | 11.77 | 11.81 | 11.77 | 15709 |
| 1733264700 | 11.72 | 0.05 | 0.43 | 11.692 | 11.75 | 11.615 | 8737 |
| 1733178180 | 11.67 | 0.29 | 2.58 | 11.74 | 11.74 | 11.62 | 9283 |
| 1732918200 | 11.376 | 0.06 | 0.49 | 11.485 | 11.69 | 11.376 | 9409 |
| 1732746540 | 11.32 | 0.31 | 2.82 | 11.395 | 11.61 | 11.32 | 7531 |
| 1732660140 | 11.01 | -0.11 | -0.99 | 10.915 | 11.08 | 10.905 | 15263 |
| 1732573560 | 11.12 | 0.11 | 1.04 | 11.28 | 11.28 | 10.912 | 12468 |
| 1732314000 | 11.005 | 0.01 | 0.05 | 11.03 | 11.03 | 10.97 | 10865 |
| 1732227900 | 11 | 0.16 | 1.48 | 11.085 | 11.1999 | 11 | 29309 |
| 1732141740 | 10.84 | 0.09 | 0.84 | 10.83 | 10.9 | 10.78 | 5791 |
| 1732054800 | 10.75 | -0.5 | -4.44 | 10.65 | 10.75 | 10.65 | 27741 |
| 1731968640 | 11.25 | -0.18 | -1.57 | 11.275 | 11.275 | 11.19 | 28949 |
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
