Premium
Daiichi Sankyo Company Ltd (PK) (DSNKY)
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 | 2.535 | 9.62962962963 | 26.325 | 29.25 | 25.19 | 330888 | 27.40491888 | DR |
| 4 | 0.7 | 2.48579545455 | 28.16 | 29.25 | 25.11 | 212094 | 27.12615963 | DR |
| 12 | -5.16 | -15.1675485009 | 34.02 | 34.02 | 25.11 | 173768 | 28.556136 | DR |
| 26 | -8.87 | -23.5091439173 | 37.73 | 42.48 | 25.11 | 113183 | 30.89528361 | DR |
| 52 | -1.58 | -5.19053876478 | 30.44 | 42.48 | 25.11 | 129059 | 31.87751774 | DR |
| 156 | 6.31 | 27.9822616408 | 22.55 | 42.48 | 19.39 | 127989 | 30.17596945 | DR |
| 260 | -39.48 | -57.7699736611 | 68.34 | 99.63 | 18.05 | 90424 | 30.38426771 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 28.99 | 2.22 | 8.29 | 28.995 | 29.25 | 28.7 | 499654 |
| 1737152880 | 26.77 | 0.42 | 1.59 | 26.335 | 26.87 | 26.32 | 219189 |
| 1737066420 | 26.35 | 0.15 | 0.57 | 25.19 | 26.41 | 25.19 | 505328 |
| 1736979720 | 26.2 | -0.24 | -0.91 | 26.325 | 26.37 | 26.14 | 99380 |
| 1736893380 | 26.44 | 0.28 | 1.07 | 25.31 | 26.53 | 25.31 | 232377 |
| 1736806800 | 26.16 | 0.19 | 0.73 | 25.11 | 26.35 | 25.11 | 387192 |
| 1736547720 | 25.97 | -0.74 | -2.77 | 26.48 | 26.8 | 25.97 | 132042 |
| 1736375340 | 26.71 | -0.6 | -2.20 | 27 | 27 | 26.54 | 94487 |
| 1736288940 | 27.31 | -0.06 | -0.22 | 27.09 | 27.4378 | 27.08 | 195254 |
| 1736202360 | 27.37 | -0.03 | -0.11 | 27.5 | 27.5 | 27.32 | 190740 |
| 1735942980 | 27.4 | 0.1 | 0.37 | 27.3 | 27.45 | 27.22 | 123859 |
| 1735856700 | 27.3 | 0.01 | 0.04 | 27.31 | 27.48 | 27.18 | 109292 |
| 1735683960 | 27.29 | -0.13 | -0.47 | 27.45 | 27.54 | 27.2478 | 109917 |
| 1735597740 | 27.42 | -0.5 | -1.79 | 26.9 | 27.98 | 26.8 | 235944 |
| 1735338000 | 27.92 | 0.49 | 1.79 | 27.765 | 28.15 | 27.765 | 112771 |
| 1735252020 | 27.43 | -0.49 | -1.76 | 28.16 | 28.16 | 27.32 | 146079 |
| 1735078200 | 27.92 | -0.01 | -0.04 | 26.91 | 28.05 | 26.91 | 102779 |
| 1734992400 | 27.93 | -0.22 | -0.78 | 29.03 | 29.03 | 27.78 | 278796 |
| 1734733200 | 28.15 | 0.37 | 1.33 | 29.27 | 29.27 | 26.86 | 199126 |
| 1734646800 | 27.78 | -0.14 | -0.50 | 28.07 | 28.33 | 27.7208 | 243392 |
| 1734560940 | 27.92 | 0.18 | 0.65 | 27.17 | 28.69 | 27.17 | 259570 |
| 1734474360 | 27.74 | 0.17 | 0.62 | 27 | 27.87 | 27 | 915570 |
| 1734388140 | 27.57 | -0.52 | -1.85 | 28 | 28.1361 | 27.57 | 574393 |
| 1734128940 | 28.09 | -0.95 | -3.27 | 28.0001 | 29 | 28.0001 | 149773 |
| 1734042480 | 29.04 | -0.32 | -1.09 | 28.0801 | 29.22 | 28.0801 | 178943 |
| 1733955900 | 29.36 | -0.28 | -0.94 | 29.2121 | 29.47 | 29.2121 | 86951 |
| 1733869200 | 29.64 | -0.87 | -2.85 | 30.1 | 30.215 | 29.64 | 58029 |
| 1733782800 | 30.51 | -0.97 | -3.08 | 30.65 | 30.7 | 30.51 | 103755 |
| 1733523600 | 31.48 | 0.01 | 0.03 | 31.36 | 31.48 | 31.08 | 52728 |
| 1733437500 | 31.47 | -1.35 | -4.11 | 31.72 | 31.72 | 31.47 | 86777 |
| 1733350980 | 32.82 | -0.1 | -0.30 | 32.814999 | 32.9 | 32.759999 | 40388 |
| 1733264700 | 32.92 | 0.4 | 1.23 | 33.21 | 33.21 | 32.869999 | 87341 |
| 1733178180 | 32.52 | 0.77 | 2.43 | 32.515 | 32.65 | 32.485 | 118311 |
| 1732918200 | 31.75 | 1.09 | 3.56 | 32.049999 | 32.049999 | 31.6 | 99346 |
| 1732746540 | 30.66 | 1.05 | 3.55 | 29.45 | 30.685 | 29.45 | 92123 |
| 1732660140 | 29.61 | -0.2 | -0.67 | 29.63 | 29.64 | 29.5 | 113793 |
| 1732573560 | 29.81 | 1.03 | 3.58 | 28.67 | 29.9 | 28.67 | 201351 |
| 1732314000 | 28.78 | -0.28 | -0.96 | 28.78 | 28.84 | 28.7 | 98966 |
| 1732227900 | 29.06 | 0.16 | 0.55 | 29.03 | 29.14 | 29.01 | 110430 |
| 1732141740 | 28.9 | -0.67 | -2.27 | 29 | 29 | 28.76 | 99715 |
| 1732054800 | 29.57 | 0.44 | 1.51 | 29.674 | 29.7 | 29.56 | 117892 |
| 1731968640 | 29.13 | -0.46 | -1.55 | 29 | 29.18 | 28.5 | 198390 |
| 1731709260 | 29.59 | 0.25 | 0.87 | 29.7192 | 29.75 | 29.54 | 249627 |
| 1731622800 | 29.335 | -0.55 | -1.82 | 30.31 | 30.31 | 29.29 | 197487 |
| 1731536760 | 29.88 | -1.32 | -4.23 | 29.67 | 30 | 29.67 | 138931 |
| 1731450480 | 31.2 | -0.9 | -2.80 | 32 | 32.25 | 31.13 | 125031 |
| 1731363600 | 32.1 | 0.27 | 0.85 | 32.042 | 32.13 | 31.4 | 86404 |
| 1731104400 | 31.83 | -0.24 | -0.75 | 31.33 | 31.88 | 31.33 | 97538 |
| 1731018540 | 32.07 | 0.17 | 0.53 | 32.225 | 32.52 | 31.91 | 92969 |
| 1730931600 | 31.9 | -0.38 | -1.18 | 32.165 | 32.28 | 31.46 | 48192 |
| 1730845680 | 32.28 | -0.06 | -0.19 | 32.009999 | 32.34 | 32.009999 | 64205 |
| 1730759160 | 32.34 | 0.21 | 0.65 | 32.295 | 32.49 | 32.229999 | 112195 |
| 1730496420 | 32.13 | -0.44 | -1.35 | 32.1 | 32.299999 | 32.1 | 55627 |
| 1730409780 | 32.57 | -0.14 | -0.43 | 32.53 | 32.7 | 32.38 | 105152 |
| 1730323500 | 32.71 | 0.45 | 1.39 | 34.02 | 34.02 | 32.11 | 121938 |
| 1730237280 | 32.259999 | 0.24 | 0.75 | 32.28 | 32.5 | 32.11 | 327729 |
| 1730150880 | 32.02 | 0.33 | 1.04 | 31.9 | 32.7 | 31.9 | 79006 |
| 1729891500 | 31.69 | 0.09 | 0.28 | 31.352 | 32.3385 | 31.352 | 48172 |
| 1729805160 | 31.6 | 0.04 | 0.13 | 31.645 | 31.645 | 31.52 | 120570 |
| 1729718940 | 31.56 | -0.98 | -3.01 | 31.98 | 32 | 31.406 | 78008 |
| 1729632300 | 32.54 | -0.19 | -0.58 | 32.53 | 32.6 | 32.34 | 39733 |
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
