Premium
Dai ichi Life Holdings Inc (PK) (DLICY)
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 | 1.655 | 5.66683787023 | 29.205 | 31.62 | 29.1435 | 12053 | 30.16950149 | DR |
| 4 | 0.18 | 0.586701434159 | 30.68 | 31.62 | 28.55 | 16580 | 30.07825942 | DR |
| 12 | 3.5 | 12.7923976608 | 27.36 | 31.62 | 25.088 | 21824 | 27.95448654 | DR |
| 26 | 5.4085 | 21.2502210086 | 25.4515 | 31.62 | 23.722 | 15301 | 27.55150365 | DR |
| 52 | 5.94 | 23.8362760835 | 24.92 | 31.62 | 22.083 | 11989 | 26.78711755 | DR |
| 156 | 9.866 | 46.9943793465 | 20.994 | 31.62 | 14.754 | 8832 | 23.58608154 | DR |
| 260 | 18.76 | 155.041322314 | 12.1 | 31.62 | 12.1 | 8255 | 23.39705218 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 31.46 | -0.16 | -0.51 | 31.53 | 31.53 | 30.81 | 7267 |
| 1742246400 | 31.62 | 0.75 | 2.43 | 31.1 | 31.62 | 31.1 | 4801 |
| 1741987680 | 30.87 | 1 | 3.35 | 30.64 | 30.87 | 30.464 | 5431 |
| 1741901340 | 29.87 | 0.43 | 1.45 | 29.7 | 29.87 | 29.425 | 25578 |
| 1741814940 | 29.443 | 0.47 | 1.61 | 29.205 | 29.46 | 29.1435 | 17186 |
| 1741728480 | 28.9764 | -1.24 | -4.12 | 28.61 | 29.03 | 28.55 | 15596 |
| 1741641600 | 30.22 | -0.1 | -0.33 | 30.46 | 30.46 | 29.4 | 7695 |
| 1741386000 | 30.32 | -0.15 | -0.50 | 29.75 | 30.32 | 29.75 | 5619 |
| 1741300140 | 30.4725 | 0.09 | 0.29 | 29.65 | 30.59 | 29.65 | 10319 |
| 1741213440 | 30.385 | 0.27 | 0.88 | 30.67 | 30.67 | 30.35 | 25579 |
| 1741126800 | 30.12 | -0.47 | -1.54 | 30.89 | 30.89 | 30.07 | 34321 |
| 1741040760 | 30.59 | 1.23 | 4.19 | 30.61 | 30.61 | 29.48 | 9470 |
| 1740781260 | 29.36 | -0.33 | -1.11 | 30.11 | 30.11 | 29.34 | 16573 |
| 1740695340 | 29.69 | 0.09 | 0.30 | 30.45 | 30.45 | 29.15 | 4387 |
| 1740608400 | 29.6 | -0.29 | -0.97 | 30.34 | 30.34 | 29.29 | 9587 |
| 1740522480 | 29.89 | 0.02 | 0.07 | 30.1 | 30.68 | 29.7922 | 18000 |
| 1740435600 | 29.87 | -0.03 | -0.10 | 30.47 | 30.47 | 29.71 | 11650 |
| 1740176400 | 29.9 | -0.2 | -0.66 | 29.94 | 30.16 | 29.66 | 16899 |
| 1740090480 | 30.1 | -0.25 | -0.81 | 30.67 | 30.67 | 29.83 | 19519 |
| 1740003960 | 30.345 | -0.6 | -1.92 | 30.68 | 30.68 | 29.92 | 66128 |
| 1739917740 | 30.94 | 1.03 | 3.44 | 31 | 31 | 30.39 | 21031 |
| 1739572020 | 29.91 | 1.44 | 5.06 | 29.83 | 29.91 | 29 | 15243 |
| 1739485320 | 28.47 | 0.45 | 1.61 | 28.48 | 28.48 | 28.1 | 21250 |
| 1739398920 | 28.02 | -0.28 | -0.99 | 28.46 | 28.46 | 27.665 | 24008 |
| 1739312940 | 28.301 | 0.04 | 0.15 | 28.77 | 28.77 | 28.12 | 14410 |
| 1739226000 | 28.26 | -0.08 | -0.28 | 30.05 | 30.05 | 28.1275 | 24236 |
| 1738967160 | 28.34 | 0.55 | 1.98 | 28.34 | 28.34 | 27.425 | 17702 |
| 1738880400 | 27.79 | 0.28 | 1.02 | 28.18 | 28.18 | 27.6775 | 24040 |
| 1738794000 | 27.51 | 0.32 | 1.18 | 28 | 28 | 27.38 | 11016 |
| 1738708080 | 27.19 | 0.2 | 0.74 | 27.5 | 27.5 | 27 | 21751 |
| 1738621740 | 26.99 | -0.31 | -1.14 | 27.37 | 27.37 | 26.99 | 24860 |
| 1738362000 | 27.3 | -0.3 | -1.09 | 28.13 | 28.13 | 27.265 | 22461 |
| 1738276080 | 27.6 | 0.92 | 3.45 | 28.04 | 28.04 | 27.132 | 10069 |
| 1738189740 | 26.68 | -0.33 | -1.22 | 27.47 | 27.47 | 26.68 | 31279 |
| 1738103280 | 27.01 | 0.5 | 1.89 | 26.48 | 27.67 | 26.48 | 45404 |
| 1738016820 | 26.51 | -0.13 | -0.49 | 28 | 28 | 26.51 | 55699 |
| 1737757440 | 26.64 | 0.53 | 2.03 | 27.03 | 27.03 | 26.6 | 21456 |
| 1737671220 | 26.11 | 0.01 | 0.04 | 26.56 | 26.56 | 26.09 | 26855 |
| 1737584640 | 26.1 | -0.83 | -3.08 | 26.66 | 26.66 | 26.07 | 23306 |
| 1737498540 | 26.93 | -0.52 | -1.89 | 27.27 | 27.27 | 26.81 | 55709 |
| 1737152880 | 27.45 | 0.7 | 2.62 | 26.85 | 27.84 | 26.277 | 75578 |
| 1737066420 | 26.75 | 0.23 | 0.87 | 26.5368 | 27.0099 | 26.5 | 17802 |
| 1736979720 | 26.52 | 0.69 | 2.67 | 26.695 | 26.8299 | 26.105 | 29286 |
| 1736893380 | 25.83 | 0.04 | 0.16 | 25.9 | 25.9065 | 25.83 | 33542 |
| 1736806800 | 25.79 | 0.25 | 0.99 | 25.465 | 25.79 | 25.3575 | 17143 |
| 1736547720 | 25.538 | -1.56 | -5.77 | 25.14 | 25.842 | 25.088 | 12809 |
| 1736375340 | 27.1025 | -0.03 | -0.10 | 27.065 | 27.2225 | 26.85 | 3821 |
| 1736288940 | 27.13 | 0.05 | 0.17 | 27.274 | 27.355 | 27.13 | 16405 |
| 1736202360 | 27.0847 | 0.51 | 1.94 | 27.23 | 27.355 | 26.98 | 16106 |
| 1735942980 | 26.57 | -0.28 | -1.04 | 26.72 | 26.92 | 26.57 | 33558 |
| 1735856700 | 26.85 | 0.4 | 1.51 | 26.5185 | 26.88 | 26.5185 | 12563 |
| 1735683960 | 26.45 | -0.21 | -0.79 | 26.665 | 27.108 | 26.45 | 9218 |
| 1735597740 | 26.66 | -0.59 | -2.17 | 26.9295 | 27.23 | 26.66 | 29226 |
| 1735338000 | 27.25 | 0.03 | 0.11 | 26.94 | 27.68 | 26.93 | 24219 |
| 1735252020 | 27.22 | 0.32 | 1.19 | 27.36 | 27.905 | 27.07 | 25664 |
| 1735078200 | 26.9 | -0.2 | -0.74 | 26.4 | 27.17 | 26.3125 | 62976 |
| 1734992400 | 27.1 | 0.2 | 0.74 | 26.76 | 27.12 | 26.37 | 47398 |
| 1734733200 | 26.9 | -0.43 | -1.56 | 26.9 | 27.15 | 26.6 | 56385 |
| 1734646800 | 27.3275 | 0.79 | 2.97 | 27.185 | 27.39 | 27.1372 | 14359 |
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
