Premium
Daikin Industries Ltd (PK) (DKILY)
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 | -0.645 | -5.23751522533 | 12.315 | 12.58 | 11.12 | 447162 | 11.85552329 | DR |
| 4 | -0.3301 | -2.75081040991 | 12.0001 | 12.68 | 11.12 | 632495 | 11.87168719 | DR |
| 12 | -0.39 | -3.23383084577 | 12.06 | 12.715 | 10.89 | 664220 | 11.83791346 | DR |
| 26 | -1.09 | -8.54231974922 | 12.76 | 14.51 | 10.89 | 679925 | 12.09968192 | DR |
| 52 | -4.43 | -27.5155279503 | 16.1 | 16.32 | 10.89 | 549780 | 12.8831396 | DR |
| 156 | -7.78 | -40 | 19.45 | 21.7 | 10.89 | 359550 | 14.59578714 | DR |
| 260 | -2.94 | -20.1232032854 | 14.61 | 27.32 | 9.96 | 264909 | 15.55699765 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 11.67 | 0.12 | 1.04 | 11.97 | 11.97 | 11.5421 | 838539 |
| 1738621740 | 11.55 | -0.17 | -1.45 | 11.27 | 11.7 | 11.12 | 686215 |
| 1738362000 | 11.72 | -0.19 | -1.60 | 12.23 | 12.23 | 11.71 | 293922 |
| 1738276080 | 11.91 | -0.17 | -1.41 | 11.93 | 12.1 | 11.81 | 534332 |
| 1738189740 | 12.08 | -0.16 | -1.31 | 11.85 | 12.51 | 11.8 | 355997 |
| 1738103280 | 12.24 | 0.06 | 0.49 | 12.315 | 12.58 | 12.05 | 365344 |
| 1738016820 | 12.18 | -0.01 | -0.08 | 12.48 | 12.68 | 12.02 | 1102084 |
| 1737757440 | 12.19 | 0.1 | 0.83 | 12.4699 | 12.47 | 11.74 | 361762 |
| 1737671220 | 12.09 | 0.03 | 0.25 | 12.15 | 12.4299 | 11.91 | 439408 |
| 1737584640 | 12.06 | -0.05 | -0.41 | 11.9 | 12.46 | 11.9 | 528968 |
| 1737498540 | 12.11 | 0.24 | 2.02 | 11.86 | 12.37 | 11.86 | 1264068 |
| 1737152880 | 11.87 | 0.09 | 0.76 | 12.1799 | 12.18 | 11.72 | 548039 |
| 1737066420 | 11.78 | 0.04 | 0.34 | 12.05 | 12.06 | 11.35 | 1427814 |
| 1736979720 | 11.74 | 0.19 | 1.65 | 11.65 | 12 | 11.3 | 487882 |
| 1736893380 | 11.55 | -0.01 | -0.09 | 11.27 | 11.88 | 11.27 | 632268 |
| 1736806800 | 11.56 | 0.04 | 0.35 | 11.54 | 11.59 | 11.43 | 840620 |
| 1736547720 | 11.52 | -0.29 | -2.46 | 11.6 | 11.78 | 11.42 | 794460 |
| 1736375340 | 11.81 | -0.14 | -1.17 | 12.21 | 12.21 | 11.7 | 222972 |
| 1736288940 | 11.95 | -0.04 | -0.33 | 12.0001 | 12.48 | 11.95 | 498763 |
| 1736202360 | 11.99 | 0.23 | 1.91 | 12 | 12.32 | 11.77 | 827527 |
| 1735942980 | 11.765 | 0.02 | 0.13 | 12.0999 | 12.1 | 11.68 | 340503 |
| 1735856700 | 11.75 | 0.1 | 0.86 | 11.84 | 11.99 | 11.64 | 366607 |
| 1735683960 | 11.65 | -0.03 | -0.26 | 11.65 | 12.03 | 11.33 | 273732 |
| 1735597740 | 11.68 | 0.01 | 0.08 | 11.5701 | 12.18 | 11.57 | 694083 |
| 1735338000 | 11.6702 | 0.09 | 0.78 | 12.15 | 12.15 | 11.47 | 700873 |
| 1735252020 | 11.58 | 0.38 | 3.39 | 11.6 | 11.76 | 11.45 | 777106 |
| 1735078200 | 11.2 | 0.02 | 0.18 | 11.03 | 11.2 | 11 | 436764 |
| 1734992400 | 11.18 | -0.15 | -1.32 | 10.89 | 11.5599 | 10.89 | 819530 |
| 1734733200 | 11.33 | 0.11 | 0.98 | 11.1 | 11.6 | 10.93 | 728776 |
| 1734646800 | 11.22 | -0.21 | -1.84 | 11.25 | 11.65 | 11.21 | 894488 |
| 1734560940 | 11.43 | -0.27 | -2.31 | 11.51 | 12 | 11.35 | 565562 |
| 1734474360 | 11.7 | -0.01 | -0.09 | 11.66 | 12.16 | 11.66 | 949864 |
| 1734388140 | 11.71 | 0.09 | 0.77 | 11.86 | 12.1 | 11.62 | 1641221 |
| 1734128940 | 11.62 | -0.21 | -1.78 | 11.41 | 11.86 | 11.41 | 612669 |
| 1734042480 | 11.83 | -0.25 | -2.07 | 11.95 | 12.36 | 11.83 | 656236 |
| 1733955900 | 12.08 | 0 | 0.00 | 11.6301 | 12.35 | 11.63 | 621931 |
| 1733869200 | 12.08 | 0.01 | 0.08 | 12.33 | 12.4 | 11.8 | 515081 |
| 1733782800 | 12.07 | -0.09 | -0.74 | 12.0501 | 12.715 | 12.05 | 965958 |
| 1733523600 | 12.16 | 0.16 | 1.33 | 11.97 | 12.2 | 11.74 | 412286 |
| 1733437500 | 12 | -0.17 | -1.40 | 11.7 | 12.4 | 11.7 | 834232 |
| 1733350980 | 12.17 | -0.08 | -0.65 | 12.075 | 12.4 | 11.75 | 294957 |
| 1733264700 | 12.25 | 0.1 | 0.82 | 12.18 | 12.3 | 11.91 | 539083 |
| 1733178180 | 12.15 | 0.08 | 0.66 | 11.96 | 12.4 | 11.96 | 658543 |
| 1732918200 | 12.07 | 0.24 | 2.03 | 12.15 | 12.43 | 11.94 | 589858 |
| 1732746540 | 11.83 | -0.16 | -1.33 | 12.04 | 12.3 | 11.58 | 224681 |
| 1732660140 | 11.99 | -0.11 | -0.91 | 11.67 | 12.4 | 11.67 | 419716 |
| 1732573560 | 12.1 | 0.22 | 1.85 | 12.25 | 12.5 | 12.03 | 850624 |
| 1732314000 | 11.88 | -0.03 | -0.25 | 12.2 | 12.2 | 11.49 | 505915 |
| 1732227900 | 11.91 | 0.21 | 1.79 | 12.21 | 12.26 | 11.73 | 593735 |
| 1732141740 | 11.7 | -0.04 | -0.34 | 11.81 | 12.08 | 11.4 | 932485 |
| 1732054800 | 11.74 | -0.24 | -2.00 | 11.86 | 11.96 | 11.67 | 579638 |
| 1731968640 | 11.9798 | 0.06 | 0.50 | 11.93 | 12.34 | 11.62 | 415163 |
| 1731709260 | 11.92 | -0.17 | -1.41 | 12.155 | 12.4 | 11.87 | 763361 |
| 1731622800 | 12.09 | 0.14 | 1.17 | 11.91 | 12.27 | 11.55 | 2589007 |
| 1731536760 | 11.95 | -0.19 | -1.57 | 11.92 | 12.2 | 11.64 | 310472 |
| 1731450480 | 12.14 | -0.19 | -1.54 | 12.06 | 12.53 | 11.88 | 244925 |
| 1731363600 | 12.33 | -0.37 | -2.91 | 12.55 | 12.55 | 11.99 | 383885 |
| 1731104400 | 12.7 | -0.47 | -3.57 | 12.44 | 13.105 | 12.44 | 175524 |
| 1731018540 | 13.17 | 0.18 | 1.39 | 13.01 | 13.62 | 12.63 | 257175 |
| 1730931600 | 12.99 | 0.63 | 5.10 | 12.77 | 13.24 | 12.1 | 148839 |
| 1730845680 | 12.36 | 0.37 | 3.09 | 12.405 | 12.69 | 12.12 | 498084 |
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
