Premium
Daifuku Co Ltd (PK) (DFKCY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.56 | 24.8302618817 | 10.31 | 12.94 | 10.308 | 89306 | 12.11699643 | DR |
| 4 | 2.68 | 26.3002944063 | 10.19 | 12.94 | 9.86 | 84205 | 10.65047472 | DR |
| 12 | 2.5 | 24.1080038573 | 10.37 | 12.94 | 9.76 | 101978 | 10.77830087 | DR |
| 26 | 3.575 | 38.4615384615 | 9.295 | 12.94 | 8.57 | 75725 | 10.31973488 | DR |
| 52 | 1.675 | 14.9620366235 | 11.195 | 12.94 | 7.05 | 73951 | 9.81192143 | DR |
| 156 | 0.6385568 | 5.22061697511 | 12.2314432 | 12.94 | 6.34603189 | 61596 | 9.41236369 | DR |
| 260 | 2.93766016 | 29.5767181482 | 9.93233984 | 21.33119965 | 6.34603189 | 43246 | 9.86578231 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 12.87 | 0.27 | 2.14 | 12.42 | 12.94 | 12.42 | 84436 |
| 1739917740 | 12.6 | 1.22 | 10.72 | 12.41 | 12.64 | 12.41 | 134820 |
| 1739572020 | 11.38 | 1.01 | 9.74 | 10.97 | 11.38 | 10.6 | 111220 |
| 1739485320 | 10.37 | 0.1 | 0.97 | 10.31 | 10.39 | 10.308 | 26749 |
| 1739398920 | 10.27 | 0 | 0.00 | 10.11 | 10.33 | 10.11 | 28483 |
| 1739312940 | 10.27 | -0.02 | -0.19 | 9.89 | 10.3 | 9.89 | 73642 |
| 1739226000 | 10.29 | 0.28 | 2.80 | 9.95 | 10.31 | 9.95 | 58578 |
| 1738967160 | 10.01 | -0.13 | -1.28 | 10.42 | 10.505 | 10 | 66026 |
| 1738880400 | 10.14 | 0.06 | 0.60 | 10.34 | 10.424 | 10.12 | 40849 |
| 1738794000 | 10.08 | 0.03 | 0.30 | 10.02 | 10.13 | 9.97 | 57699 |
| 1738708080 | 10.05 | 0.08 | 0.80 | 9.965 | 10.07 | 9.965 | 51285 |
| 1738621740 | 9.97 | -0.26 | -2.54 | 10 | 10.06 | 9.93 | 53794 |
| 1738362000 | 10.23 | -0.19 | -1.82 | 10.04 | 10.3899 | 10.04 | 71789 |
| 1738276080 | 10.42 | 0.25 | 2.46 | 10.01 | 10.46 | 10.01 | 139830 |
| 1738189740 | 10.17 | -0.21 | -2.02 | 9.9949999 | 10.25 | 9.92 | 102052 |
| 1738103280 | 10.38 | 0.28 | 2.77 | 10.311 | 10.38 | 10.299 | 45611 |
| 1738016820 | 10.1 | -0.55 | -5.16 | 9.86 | 10.2299 | 9.86 | 311040 |
| 1737757440 | 10.65 | 0.08 | 0.76 | 10.64 | 10.77 | 10.64 | 74753 |
| 1737671220 | 10.57 | 0.21 | 2.03 | 10.19 | 10.6 | 10.19 | 67244 |
| 1737584640 | 10.36 | 0.09 | 0.88 | 10.61 | 10.61 | 10.36 | 89632 |
| 1737498540 | 10.27 | 0.11 | 1.08 | 10.0045 | 10.29 | 10.0045 | 161083 |
| 1737152880 | 10.16 | 0.04 | 0.40 | 10.134 | 10.2 | 10.13 | 82661 |
| 1737066420 | 10.12 | -0.02 | -0.20 | 10.15 | 10.16 | 10.1 | 55983 |
| 1736979720 | 10.14 | 0.27 | 2.74 | 10.0301 | 10.14 | 10.0301 | 56190 |
| 1736893380 | 9.8699999 | -0.04 | -0.40 | 9.76 | 9.95 | 9.76 | 90889 |
| 1736806800 | 9.91 | -0.02 | -0.20 | 9.86 | 9.94 | 9.835 | 78240 |
| 1736547720 | 9.93 | -0.16 | -1.59 | 9.7601 | 9.9646 | 9.7601 | 61794 |
| 1736375340 | 10.09 | -0.09 | -0.88 | 9.965 | 10.15 | 9.8201 | 51665 |
| 1736288940 | 10.18 | -0.14 | -1.36 | 9.93 | 10.24 | 9.93 | 58324 |
| 1736202360 | 10.32 | -0.04 | -0.39 | 10.32 | 10.37 | 10.22 | 96478 |
| 1735942980 | 10.36 | 0.13 | 1.27 | 10.3005 | 10.38 | 10.2501 | 113828 |
| 1735856700 | 10.23 | -0.06 | -0.58 | 10.31 | 10.3699 | 10.22 | 58698 |
| 1735683960 | 10.29 | -0.07 | -0.68 | 10.17 | 10.33 | 10.17 | 43313 |
| 1735597740 | 10.36 | -0.12 | -1.15 | 10.0501 | 10.46 | 10.05 | 46024 |
| 1735338000 | 10.48 | -0.01 | -0.10 | 10.16 | 10.53 | 10.16 | 288882 |
| 1735252020 | 10.49 | -0.06 | -0.57 | 10.645 | 10.645 | 10.4301 | 60472 |
| 1735078200 | 10.550068 | -0.03 | -0.28 | 10.509 | 10.57 | 10.5 | 42472 |
| 1734992400 | 10.58 | -0.21 | -1.95 | 10.52 | 10.62 | 10.42 | 46734 |
| 1734733200 | 10.79 | 0.09 | 0.84 | 10.799 | 10.86 | 10.66 | 89160 |
| 1734646800 | 10.7 | 0.07 | 0.66 | 10.5201 | 10.8199 | 10.5201 | 51204 |
| 1734560940 | 10.63 | -0.24 | -2.21 | 10.95 | 11.19 | 10.63 | 82804 |
| 1734474360 | 10.87 | 0.05 | 0.46 | 10.5201 | 10.88 | 10.5201 | 54601 |
| 1734388140 | 10.82 | -0.12 | -1.10 | 10.65 | 11.2499 | 10.65 | 52367 |
| 1734128940 | 10.94 | -0.26 | -2.32 | 10.6 | 10.98 | 10.6 | 75609 |
| 1734042480 | 11.2 | -0.19 | -1.67 | 11.25 | 11.27 | 11.19 | 32630 |
| 1733955900 | 11.39 | 0.06 | 0.53 | 11.44 | 11.46 | 11.2539 | 723790 |
| 1733869200 | 11.33 | -0.02 | -0.18 | 11.29 | 11.42 | 11.26 | 746291 |
| 1733782800 | 11.35 | 0.1 | 0.89 | 11.441 | 11.445 | 11.3 | 114329 |
| 1733523600 | 11.25 | 0.05 | 0.45 | 11.225 | 11.26 | 11.19 | 84186 |
| 1733437500 | 11.2 | 0.03 | 0.27 | 11.4 | 11.4 | 10.7701 | 27202 |
| 1733350980 | 11.17 | 0.01 | 0.09 | 11.13 | 11.49 | 11.13 | 49662 |
| 1733264700 | 11.16 | 0.42 | 3.91 | 10.87 | 11.19 | 10.87 | 39709 |
| 1733178180 | 10.74 | 0.34 | 3.27 | 10.74 | 10.78 | 10.719 | 65681 |
| 1732918200 | 10.4 | -0.01 | -0.10 | 10.37 | 10.545 | 10.28 | 34300 |
| 1732746540 | 10.41 | -0.07 | -0.67 | 10.37 | 10.59 | 10.37 | 29109 |
| 1732660140 | 10.48 | -0.2 | -1.87 | 10.46 | 10.48 | 10.4 | 51648 |
| 1732573560 | 10.68 | 0 | 0.05 | 10.67 | 10.7815 | 10.655 | 221590 |
| 1732314000 | 10.675 | 0.11 | 0.99 | 10.87 | 10.87 | 10.63 | 84607 |
| 1732227900 | 10.57 | 0.25 | 2.42 | 10.55 | 10.61 | 10.508 | 47941 |
| 1732141740 | 10.32 | -0.2 | -1.90 | 10.33 | 10.33 | 10.23 | 49661 |
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
