Premium
Denso Corp Ltd (PK) (DNZOF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -0.125104253545 | 11.99 | 12.45 | 10.41 | 4210 | 12.18765628 | CS |
| 4 | 0.915 | 8.27305605787 | 11.06 | 13 | 10.25 | 12446 | 11.97045794 | CS |
| 12 | -0.595 | -4.73349244232 | 12.57 | 13.6 | 10.25 | 11130 | 11.89721879 | CS |
| 26 | -2.365 | -16.4923291492 | 14.34 | 15.6 | 10.25 | 8304 | 12.52012731 | CS |
| 52 | -2.415 | -16.7824878388 | 14.39 | 16.5 | 10.25 | 5832 | 13.02062563 | CS |
| 156 | -53.285 | -81.6503217898 | 65.26 | 70.39 | 10.17 | 14604 | 14.1514173 | CS |
| 260 | -56.5169 | -82.5161807455 | 68.4919 | 86.9576 | 10.17 | 11645 | 14.90836492 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 11.975 | 0 | 0.00 | 12.45 | 12.45 | 10.71 | 5349 |
| 1782941280 | 11.975 | -0.47 | -3.74 | 10.71 | 12.29 | 10.71 | 2727 |
| 1782854880 | 12.44 | 0.19 | 1.55 | 12.44 | 12.44 | 11.36 | 1528 |
| 1782768300 | 12.25 | -0.04 | -0.33 | 11.36 | 12.44 | 11.36 | 8706 |
| 1782509280 | 12.29 | 0.61 | 5.27 | 10.91 | 12.29 | 10.91 | 6178 |
| 1782422460 | 11.675 | 0 | 0.00 | 11.99 | 11.99 | 10.41 | 1913 |
| 1782336000 | 11.675 | 0 | 0.00 | 10.41 | 11.99 | 10.25 | 7140 |
| 1782250140 | 11.675 | -0.13 | -1.06 | 12.15 | 12.15 | 10.41 | 7500 |
| 1782163500 | 11.8 | 0.54 | 4.80 | 11.91 | 12.55 | 11.8 | 11410 |
| 1781818140 | 11.26 | 0 | 0.00 | 12.64 | 12.64 | 11.26 | 1641 |
| 1781731740 | 11.26 | -1.23 | -9.85 | 11.26 | 12.64 | 11.26 | 3677 |
| 1781645340 | 12.49 | 0.57 | 4.74 | 12.06 | 12.49 | 11.9 | 792 |
| 1781558940 | 11.925 | -0.08 | -0.63 | 12.84 | 12.84 | 11.9 | 8641 |
| 1781299740 | 12 | -0.08 | -0.66 | 10.46 | 13 | 10.46 | 140110 |
| 1781213220 | 12.08 | 0.23 | 1.94 | 12.09 | 12.09 | 11.43 | 9764 |
| 1781126940 | 11.85 | -0.99 | -7.71 | 12.09 | 12.09 | 10.81 | 4739 |
| 1781040540 | 12.84 | 1.28 | 11.07 | 11.56 | 12.84 | 11.56 | 537 |
| 1780954140 | 11.56 | -0.03 | -0.24 | 11.56 | 12.84 | 11.56 | 8184 |
| 1780694940 | 11.5875 | -0.85 | -6.85 | 11.06 | 12.44 | 11.06 | 1862 |
| 1780608540 | 12.44 | 0 | 0.00 | 11.06 | 12.6 | 11.06 | 9424 |
| 1780522140 | 12.44 | 1.38 | 12.48 | 11.06 | 12.44 | 11.06 | 1327 |
| 1780435740 | 11.06 | -0.46 | -3.99 | 11.06 | 12.28 | 11.06 | 2426 |
| 1780349340 | 11.52 | -0.92 | -7.40 | 11.06 | 12.28 | 11.06 | 10253 |
| 1780090080 | 12.44 | 0.26 | 2.18 | 11.06 | 12.44 | 11.06 | 2810 |
| 1780003320 | 12.175 | 0.68 | 5.87 | 12.44 | 12.44 | 11.06 | 2598 |
| 1779917340 | 11.5 | 0.6 | 5.50 | 11.06 | 12.44 | 11.06 | 148499 |
| 1779830940 | 10.9 | -1.13 | -9.36 | 10.9 | 12.44 | 10.9 | 9543 |
| 1779484920 | 12.025 | -0.37 | -2.95 | 12.39 | 12.39 | 10.81 | 14871 |
| 1779398880 | 12.39 | 0.32 | 2.61 | 10.81 | 12.39 | 10.81 | 2004 |
| 1779312300 | 12.075 | 0 | 0.00 | 12.55 | 12.55 | 10.81 | 5837 |
| 1779225660 | 12.075 | -0.32 | -2.54 | 12.39 | 12.39 | 10.81 | 2342 |
| 1779139740 | 12.39 | -0.55 | -4.25 | 12.55 | 12.55 | 10.81 | 8239 |
| 1778880000 | 12.94 | -0.05 | -0.38 | 12.94 | 13.1 | 11.56 | 6977 |
| 1778793900 | 12.99 | 0.22 | 1.68 | 12.405 | 12.99 | 11.81 | 7587 |
| 1778707380 | 12.775 | 1.92 | 17.63 | 11.81 | 12.99 | 11.81 | 4672 |
| 1778621340 | 10.86 | -1.78 | -14.08 | 11.595 | 12.34 | 10.86 | 40180 |
| 1778534940 | 12.64 | -0.1 | -0.78 | 12.64 | 12.64 | 11.26 | 8293 |
| 1778275200 | 12.74 | 0.69 | 5.73 | 12.74 | 12.74 | 11.36 | 3740 |
| 1778188800 | 12.05 | -0.8 | -6.23 | 11.36 | 12.74 | 11.36 | 4978 |
| 1778102520 | 12.85 | 0.38 | 3.01 | 11.36 | 12.85 | 11.36 | 5034 |
| 1778016000 | 12.475 | -0.27 | -2.08 | 11.36 | 12.74 | 11.2 | 8216 |
| 1777930140 | 12.74 | 0.77 | 6.39 | 12.74 | 12.74 | 11.36 | 9833 |
| 1777671000 | 11.975 | -0.27 | -2.17 | 10.86 | 12.24 | 10.86 | 4901 |
| 1777584540 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 10.86 | 4188 |
| 1777498140 | 12.24 | 0.25 | 2.09 | 12.24 | 12.24 | 11.45 | 2448 |
| 1777411800 | 11.99 | -0.2 | -1.64 | 10.83 | 11.99 | 10.66 | 3582 |
| 1777325400 | 12.19 | 0.79 | 6.93 | 11.26 | 12.94 | 11.26 | 10572 |
| 1777065780 | 11.4 | -1.2 | -9.52 | 12.94 | 12.94 | 11.26 | 4957 |
| 1776979740 | 12.6 | -0.34 | -2.63 | 11.26 | 12.94 | 11.1 | 4541 |
| 1776893280 | 12.94 | 0 | 0.00 | 11.26 | 12.94 | 11.1 | 2904 |
| 1776806940 | 12.94 | 0 | 0.00 | 11.26 | 12.94 | 11.26 | 2844 |
| 1776720540 | 12.94 | 0.84 | 6.94 | 13.1 | 13.1 | 11.26 | 5308 |
| 1776460800 | 12.1 | -0.99 | -7.56 | 11.26 | 12.105 | 11.26 | 27035 |
| 1776374940 | 13.09 | 0.93 | 7.65 | 13.09 | 13.09 | 11.01 | 3188 |
| 1776288360 | 12.16 | 0.7 | 6.11 | 12.84 | 12.84 | 11.65 | 7464 |
| 1776202140 | 11.46 | -1.38 | -10.75 | 11.46 | 12.84 | 11.46 | 3510 |
| 1776115740 | 12.84 | 0.27 | 2.11 | 12.84 | 12.84 | 11.3 | 5430 |
| 1775856000 | 12.575 | -1.03 | -7.54 | 11.46 | 12.84 | 11.46 | 3416 |
| 1775770140 | 13.6 | 0.09 | 0.67 | 12.57 | 13.6 | 11.55 | 2545 |
| 1775683500 | 13.51 | 0.84 | 6.65 | 12.67 | 13.74 | 12.52 | 2276 |
| 1775596800 | 12.6675 | 1.26 | 11.02 | 13.14 | 13.14 | 11.41 | 1698 |
| 1775510940 | 11.41 | -1.15 | -9.17 | 12.54 | 12.54 | 11.41 | 2999 |
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.
