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 | 3.4 | 11.544991511 | 29.45 | 33.21 | 29.45 | 99280 | 31.9838692 | DR |
| 4 | 0.685 | 2.12964402301 | 32.165 | 33.21 | 28.5 | 124930 | 30.29125867 | DR |
| 12 | -5.21 | -13.6889122438 | 38.06 | 38.06 | 28.5 | 90002 | 31.81363415 | DR |
| 26 | -2.55 | -7.20338983051 | 35.4 | 42.48 | 28.5 | 83374 | 34.20707414 | DR |
| 52 | 5.5 | 20.1096892139 | 27.35 | 42.48 | 26.47 | 112925 | 32.53420046 | DR |
| 156 | 8.45 | 34.631147541 | 24.4 | 42.48 | 19.39 | 121886 | 30.20378093 | DR |
| 260 | -30.57 | -48.2024597919 | 63.42 | 99.63 | 18.05 | 85294 | 30.63921721 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729545600 | 32.729999 | -0.64 | -1.92 | 33.33 | 33.5 | 32.63 | 96444 |
| 1729286400 | 33.369999 | 0.51 | 1.55 | 33.735 | 34.19 | 33.29 | 53078 |
| 1729200000 | 32.86 | -0.15 | -0.45 | 32.57 | 32.95 | 32.57 | 78186 |
| 1729113960 | 33.009999 | -0.03 | -0.09 | 32.369999 | 33.188499 | 32.369999 | 71983 |
| 1729027680 | 33.04 | -0.52 | -1.55 | 33.06 | 33.229999 | 32.9 | 70445 |
| 1728941220 | 33.56 | -0.01 | -0.03 | 32.89 | 33.63 | 32.89 | 109689 |
| 1728681900 | 33.57 | 0.03 | 0.09 | 33.549999 | 33.63 | 33.479999 | 49356 |
| 1728595560 | 33.54 | 0.34 | 1.02 | 33.32 | 33.58 | 33.31 | 63836 |
| 1728508800 | 33.2 | 0.39 | 1.19 | 33.15 | 33.255 | 33.115 | 37349 |
| 1728422580 | 32.81 | -0.07 | -0.21 | 32.869999 | 33.9987 | 32.75 | 52692 |
| 1728336000 | 32.88 | -0.36 | -1.08 | 32.1 | 33.24 | 32.1 | 86182 |
| 1728077220 | 33.24 | 0.31 | 0.94 | 33.1 | 33.265 | 32.95 | 55342 |
| 1727990760 | 32.93 | 0.69 | 2.14 | 33.325 | 33.325 | 32.799999 | 42503 |
| 1727904000 | 32.24 | -0.11 | -0.34 | 32.17 | 32.42 | 32.073999 | 64937 |
| 1727818140 | 32.35 | -0.57 | -1.73 | 32.49 | 32.7 | 32.198999 | 62102 |
| 1727731380 | 32.918 | -0.18 | -0.55 | 32.97 | 33.119999 | 32.7605 | 49524 |
| 1727472000 | 33.1 | -0.8 | -2.36 | 34.075 | 34.075 | 32.89 | 39182 |
| 1727386200 | 33.9 | 1.16 | 3.54 | 33.2 | 35.1 | 33.2 | 61625 |
| 1727299200 | 32.74 | -0.33 | -1.00 | 33.2 | 33.2 | 32.729999 | 104548 |
| 1727212800 | 33.07 | -0.41 | -1.22 | 32.4 | 33.2 | 32.4 | 66274 |
| 1727126940 | 33.479999 | -1.11 | -3.21 | 34 | 34.34 | 33.07 | 104813 |
| 1726867200 | 34.59 | -0.5 | -1.44 | 34.97 | 34.97 | 34.43 | 48493 |
| 1726781220 | 35.094 | 0.21 | 0.61 | 34.83 | 35.14 | 34.81 | 39888 |
| 1726694460 | 34.88 | -0.23 | -0.66 | 35.11 | 35.57 | 34.54 | 52890 |
| 1726608240 | 35.11 | -1.29 | -3.54 | 35.58 | 35.88 | 35.07 | 44375 |
| 1726521720 | 36.4 | 0.02 | 0.05 | 36.5 | 36.5915 | 36.319 | 48173 |
| 1726262940 | 36.38 | 0.43 | 1.20 | 36.36 | 36.68 | 36.3 | 41967 |
| 1726176540 | 35.95 | -1.05 | -2.84 | 35.6 | 35.96 | 35.55 | 49092 |
| 1726090140 | 37 | -0.24 | -0.64 | 38.06 | 38.06 | 36.41 | 39122 |
| 1726003500 | 37.24 | -0.66 | -1.74 | 36.95 | 37.58 | 36.78 | 123756 |
| 1725917160 | 37.9 | -0.75 | -1.94 | 40.4 | 40.6 | 37.29 | 253758 |
| 1725658020 | 38.65 | -1.27 | -3.18 | 40.2 | 40.2 | 38.65 | 118570 |
| 1725571440 | 39.92 | -0.69 | -1.70 | 40.262 | 40.262 | 39.67 | 47235 |
| 1725485040 | 40.61 | 0.09 | 0.22 | 40.49 | 40.75 | 40.45 | 39230 |
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
