Premium
Casio Computer Ltd (PK) (CSIOY)
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 | 4.795 | 4.28125 | 112 | 118.395 | 109.18 | 35 | 109.7222381 | DR |
| 4 | 8.795 | 8.14351851852 | 108 | 120.45 | 104.88 | 36 | 107.76725046 | DR |
| 12 | 26.865 | 29.8732347381 | 89.93 | 120.45 | 89.93 | 51 | 101.53710372 | DR |
| 26 | 35.645 | 43.9248305607 | 81.15 | 120.45 | 79.2788 | 126 | 90.8203856 | DR |
| 52 | 43.415 | 59.1646225129 | 73.38 | 120.45 | 72.17 | 148 | 85.82132589 | DR |
| 156 | 35.145 | 43.0434782609 | 81.65 | 120.45 | 67.46 | 76 | 84.11852664 | DR |
| 260 | -57.885 | -33.1377375773 | 174.68 | 178.75 | 67.46 | 145 | 102.92485175 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782163500 | 116.795 | 0.81 | 0.69 | 116.795 | 116.795 | 116.795 | 1 |
| 1781818140 | 115.99 | 6.46 | 5.90 | 118.395 | 118.395 | 115.99 | 2 |
| 1781731740 | 109.53 | 0 | 0.00 | 109.53 | 109.53 | 109.53 | 0 |
| 1781645340 | 109.53 | -0.6 | -0.54 | 112 | 112 | 109.18 | 102 |
| 1781558820 | 110.13 | 0 | 0.00 | 110.13 | 110.13 | 110.13 | 0 |
| 1781299620 | 110.13 | 0 | 0.00 | 110.13 | 110.13 | 110.13 | 0 |
| 1781213220 | 110.13 | -8.08 | -6.84 | 105 | 110.13 | 105 | 58 |
| 1781126940 | 118.21 | 0 | 0.00 | 118.21 | 118.21 | 118.21 | 0 |
| 1781040540 | 118.21 | 4.69 | 4.13 | 118.21 | 118.21 | 118.21 | 1 |
| 1780954140 | 113.5212 | 0 | 0.00 | 113.5212 | 113.5212 | 113.5212 | 0 |
| 1780694940 | 113.5212 | 3.55 | 3.23 | 110.8695 | 113.5212 | 110.8695 | 11 |
| 1780608540 | 109.97 | -7.56 | -6.43 | 120.45 | 120.45 | 109.83 | 13 |
| 1780522140 | 117.525 | 2.91 | 2.53 | 117.525 | 117.525 | 117.525 | 2 |
| 1780435740 | 114.62 | 8.8 | 8.32 | 114.62 | 114.62 | 114.62 | 1 |
| 1780348920 | 105.82 | 0 | 0.00 | 105.82 | 105.82 | 105.82 | 0 |
| 1780089720 | 105.82 | 0 | 0.00 | 105.82 | 105.82 | 105.82 | 0 |
| 1780003320 | 105.82 | -8.73 | -7.62 | 115.36 | 115.36 | 105.82 | 6 |
| 1779917340 | 114.55 | 8.85 | 8.37 | 104.88 | 114.55 | 104.88 | 3 |
| 1779830940 | 105.6995 | 0.17 | 0.16 | 108 | 108.75 | 105.6995 | 232 |
| 1779484920 | 105.5324 | 10.06 | 10.54 | 105.5324 | 105.5324 | 105.5324 | 1 |
| 1779398880 | 95.47 | -13.4 | -12.31 | 95.29 | 95.47 | 95.29 | 5 |
| 1779312540 | 108.87 | 0 | 0.00 | 108.87 | 108.87 | 108.87 | 0 |
| 1779226140 | 108.87 | 0 | 0.00 | 108.87 | 108.87 | 108.87 | 0 |
| 1779139740 | 108.87 | -3.51 | -3.12 | 108.87 | 108.87 | 108.87 | 3 |
| 1778880000 | 112.38 | 11.46 | 11.36 | 112.38 | 112.38 | 112.38 | 3 |
| 1778793900 | 100.92 | -8.01 | -7.35 | 111.65 | 111.65 | 100.92 | 12 |
| 1778707380 | 108.928 | 5.79 | 5.61 | 109.3 | 109.3 | 108.928 | 10 |
| 1778621340 | 103.14 | 2 | 1.98 | 103.14 | 103.14 | 103.14 | 6 |
| 1778534940 | 101.14 | 0.29 | 0.29 | 101.14 | 101.14 | 101.14 | 16 |
| 1778275200 | 100.85 | -2.14 | -2.08 | 100.85 | 100.85 | 100.85 | 19 |
| 1778188800 | 102.99 | -0.36 | -0.35 | 100.09 | 102.99 | 100.09 | 3 |
| 1778102520 | 103.35 | 2.96 | 2.95 | 103.35 | 103.35 | 103.35 | 1 |
| 1778016540 | 100.3867 | 0 | 0.00 | 100.3867 | 100.3867 | 100.3867 | 0 |
| 1777930140 | 100.3867 | -0.87 | -0.86 | 100.3867 | 100.3867 | 100.3867 | 1 |
| 1777671000 | 101.26 | 2.88 | 2.92 | 101.26 | 101.26 | 101.26 | 1 |
| 1777584540 | 98.385 | 0 | 0.00 | 98.385 | 98.385 | 98.385 | 0 |
| 1777498140 | 98.385 | -1.54 | -1.54 | 98.385 | 98.385 | 98.385 | 2 |
| 1777411800 | 99.922 | -1.26 | -1.25 | 99.56 | 99.922 | 99.56 | 4 |
| 1777325400 | 101.185 | -6.79 | -6.28 | 98.99 | 101.185 | 98.99 | 11 |
| 1777065780 | 107.97 | -1.03 | -0.94 | 107.97 | 107.97 | 107.97 | 4 |
| 1776979740 | 109 | 0 | 0.00 | 103.99 | 109 | 103.99 | 3 |
| 1776893280 | 109 | 6.01 | 5.84 | 101.76 | 109 | 101.76 | 2 |
| 1776806940 | 102.99 | -2.28 | -2.17 | 102.99 | 102.99 | 102.99 | 3 |
| 1776720540 | 105.27 | -4.37 | -3.98 | 102.9 | 105.27 | 102.9 | 7 |
| 1776460800 | 109.635 | -2.85 | -2.54 | 109.635 | 109.635 | 109.635 | 12 |
| 1776374940 | 112.4892 | 3.2 | 2.93 | 111.215 | 112.4892 | 111.215 | 6 |
| 1776288360 | 109.29 | 2.79 | 2.62 | 109.29 | 109.29 | 109.29 | 1 |
| 1776202140 | 106.5 | -2.65 | -2.43 | 107.465 | 107.465 | 106.5 | 10 |
| 1776115740 | 109.15 | 5.08 | 4.88 | 109.17 | 109.17 | 109.15 | 8 |
| 1775856000 | 104.07 | -1.77 | -1.67 | 104.205 | 109 | 104.07 | 23 |
| 1775770140 | 105.8425 | 3.54 | 3.46 | 103.4 | 105.8425 | 99.37 | 29 |
| 1775683500 | 102.3 | -3.1 | -2.94 | 102.3 | 102.85 | 102.3 | 16 |
| 1775596800 | 105.4 | 8.92 | 9.25 | 101.3 | 105.4 | 101.3 | 80 |
| 1775510940 | 96.48 | -2.81 | -2.83 | 105.05 | 105.05 | 96.48 | 23 |
| 1775164920 | 99.29 | 9.36 | 10.41 | 94.01 | 99.29 | 94.01 | 1518 |
| 1775078940 | 89.93 | 0 | 0.00 | 89.93 | 89.93 | 89.93 | 0 |
| 1774992540 | 89.93 | 0.2 | 0.22 | 89.93 | 89.93 | 89.93 | 10 |
| 1774906080 | 89.73 | -2.32 | -2.52 | 92 | 92 | 89.73 | 4 |
| 1774646940 | 92.05 | -4.55 | -4.71 | 83.61 | 92.05 | 83.6 | 40 |
| 1774560480 | 96.6 | 5.36 | 5.87 | 96.103 | 96.6 | 96.103 | 25 |
| 1774473900 | 91.24 | 2.46 | 2.77 | 91.24 | 91.24 | 91.24 | 201 |
| 1774387560 | 88.78 | -0.45 | -0.50 | 87.4 | 88.78 | 87.4 | 113 |
| 1774300800 | 89.225 | -0.48 | -0.53 | 89.225 | 89.225 | 89.225 | 115 |
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.
