Premium
Daiwa House Industry Ltd (PK) (DWAHY)
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 | 0 | 32.75 | 33.48 | 31.65 | 13326 | 32.76594544 | CS |
| 4 | 2.52 | 8.33608997684 | 30.23 | 33.48 | 29.26 | 17559 | 31.6485169 | CS |
| 12 | 1.5622 | 5.00900993337 | 31.1878 | 33.48 | 27.96 | 26658 | 30.77096767 | CS |
| 26 | 1.65 | 5.30546623794 | 31.1 | 33.8 | 27.95 | 26010 | 30.67362385 | CS |
| 52 | 4.45 | 15.7243816254 | 28.3 | 33.8 | 24.12 | 33631 | 28.58357165 | CS |
| 156 | 3.51 | 12.0041039672 | 29.24 | 33.8 | 18.86 | 54011 | 25.13988098 | CS |
| 260 | 3.267 | 11.0809619103 | 29.483 | 36.28 | 18.86 | 50013 | 25.92807595 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 32.75 | 0.24 | 0.74 | 31.65 | 33.479999 | 31.65 | 20663 |
| 1740003960 | 32.509999 | -0.38 | -1.16 | 32.72 | 32.72 | 32.11 | 13207 |
| 1739917740 | 32.89 | -0.15 | -0.45 | 31.91 | 32.97 | 31.91 | 10773 |
| 1739572020 | 33.04 | 0.94 | 2.93 | 32.75 | 33.101999 | 32.1 | 8660 |
| 1739485320 | 32.1 | 0.68 | 2.16 | 31.845 | 32.45 | 31 | 32799 |
| 1739398920 | 31.42 | -0.61 | -1.90 | 31.855 | 32.4 | 31.27 | 12432 |
| 1739312940 | 32.03 | 0.08 | 0.25 | 31.37 | 32.06 | 31.37 | 10873 |
| 1739226000 | 31.95 | 0.09 | 0.28 | 32.009999 | 33.259999 | 30.885 | 10840 |
| 1738967160 | 31.86 | -0.54 | -1.67 | 31.94 | 32.0495 | 31.788 | 14964 |
| 1738880400 | 32.4 | 0.23 | 0.71 | 32.2547 | 32.409999 | 32.2547 | 10969 |
| 1738794000 | 32.17 | 0.42 | 1.32 | 32.6657 | 32.6657 | 31.96 | 20932 |
| 1738708080 | 31.75 | 0.17 | 0.54 | 32.709899 | 32.709899 | 31.25 | 19549 |
| 1738621740 | 31.58 | 0.17 | 0.54 | 30.24 | 31.98 | 30.24 | 20392 |
| 1738362000 | 31.41 | -0.2 | -0.63 | 32.88 | 32.88 | 30.96 | 19545 |
| 1738276080 | 31.61 | 0.61 | 1.97 | 30.81 | 31.67 | 30.3 | 11614 |
| 1738189740 | 31 | 0.17 | 0.55 | 32.36 | 32.36 | 29.94 | 20146 |
| 1738103280 | 30.83 | 0.24 | 0.78 | 30.558 | 30.85 | 30.12 | 16426 |
| 1738016820 | 30.59 | 0.28 | 0.92 | 31.64 | 31.64 | 29.26 | 30445 |
| 1737757440 | 30.31 | 0.16 | 0.53 | 30.23 | 30.46 | 30.14 | 28397 |
| 1737671220 | 30.15 | 0.35 | 1.17 | 29.915 | 30.64 | 29.915 | 29382 |
| 1737584640 | 29.8 | -0.56 | -1.84 | 28.95 | 30.903 | 28.95 | 53115 |
| 1737498540 | 30.36 | 0.57 | 1.91 | 29 | 30.87 | 29 | 37049 |
| 1737152880 | 29.79 | -0.15 | -0.50 | 28.55 | 30.87 | 28.55 | 34616 |
| 1737066420 | 29.94 | -0.05 | -0.17 | 29.995 | 30.07 | 29.51 | 25708 |
| 1736979720 | 29.99 | 0.33 | 1.11 | 29.78 | 30.42 | 29.11 | 26425 |
| 1736893380 | 29.66 | 0.6 | 2.06 | 30.84 | 30.84 | 28.52 | 56230 |
| 1736806800 | 29.06 | -0.03 | -0.10 | 27.96 | 30.22 | 27.96 | 44372 |
| 1736547720 | 29.09 | -1.02 | -3.39 | 30.276 | 30.276 | 29.01 | 53062 |
| 1736375340 | 30.11 | 0.04 | 0.13 | 30.01 | 30.11 | 29.53 | 24138 |
| 1736288940 | 30.07 | -0.66 | -2.15 | 30.4 | 30.4 | 29.38 | 46283 |
| 1736202360 | 30.73 | 0.06 | 0.20 | 29.8401 | 30.98 | 29.84 | 58335 |
| 1735942980 | 30.67 | -0.02 | -0.07 | 30.5 | 30.71 | 30.48 | 34475 |
| 1735856700 | 30.69 | -0.01 | -0.03 | 28.4 | 33.04 | 28.4 | 23676 |
| 1735683960 | 30.7 | -0.06 | -0.20 | 31.96 | 31.96 | 30 | 13003 |
| 1735597740 | 30.76 | 0 | 0.00 | 29.6 | 31.76 | 29.6 | 28059 |
| 1735338000 | 30.76 | 0.1 | 0.33 | 30.09 | 30.9 | 30.09 | 33613 |
| 1735252020 | 30.66 | 0.2 | 0.66 | 30.565 | 30.74 | 30.34 | 39386 |
| 1735078200 | 30.46 | -0.02 | -0.07 | 29.2001 | 31.39 | 29.2 | 22450 |
| 1734992400 | 30.48 | -0.04 | -0.13 | 29.27 | 30.48 | 29.27 | 30191 |
| 1734733200 | 30.52 | 0.4 | 1.33 | 30.07 | 31.39 | 30.07 | 27006 |
| 1734646800 | 30.12 | -0.34 | -1.12 | 31.23 | 31.23 | 29.35 | 26208 |
| 1734560940 | 30.46 | -0.57 | -1.85 | 29.7 | 32.11 | 29.7 | 51823 |
| 1734474360 | 31.0347 | 0.21 | 0.70 | 30.27 | 31.96 | 30.27 | 23641 |
| 1734388140 | 30.82 | -0.11 | -0.36 | 30.99 | 32.08 | 30.27 | 19557 |
| 1734128940 | 30.93 | -0.48 | -1.53 | 29.69 | 32.09 | 29.69 | 15759 |
| 1734042480 | 31.41 | -0.1 | -0.32 | 32.78 | 32.78 | 30.32 | 16145 |
| 1733955900 | 31.51 | 0.45 | 1.45 | 30.08 | 32.35 | 30.08 | 31082 |
| 1733869200 | 31.06 | -0.27 | -0.86 | 29.9401 | 32.1099 | 29.94 | 23194 |
| 1733782800 | 31.33 | -0.57 | -1.79 | 32.7 | 32.7 | 31.33 | 24552 |
| 1733523600 | 31.9 | 0.3 | 0.95 | 30.43 | 32.909999 | 30.43 | 48674 |
| 1733437500 | 31.6 | 0.24 | 0.77 | 32.89 | 32.89 | 30.43 | 49512 |
| 1733350980 | 31.36 | -0.61 | -1.91 | 32.549999 | 32.549999 | 31.36 | 14978 |
| 1733264700 | 31.97 | 0.27 | 0.85 | 30.61 | 33.09 | 30.61 | 15037 |
| 1733178180 | 31.7 | 0.23 | 0.73 | 30.35 | 32.81 | 30.35 | 22514 |
| 1732918200 | 31.47 | 0.86 | 2.81 | 31.1878 | 31.47 | 31.1878 | 9297 |
| 1732746540 | 30.61 | 0.27 | 0.89 | 29.54 | 30.81 | 29.54 | 16969 |
| 1732660140 | 30.34 | -0.02 | -0.07 | 30.31 | 31.49 | 30.21 | 22337 |
| 1732573560 | 30.36 | -0.03 | -0.10 | 29.33 | 30.37 | 28.98 | 49753 |
| 1732314000 | 30.39 | 0.33 | 1.10 | 27.95 | 32.162 | 27.95 | 22450 |
| 1732227900 | 30.06 | 0.12 | 0.40 | 31.33 | 31.33 | 30.0046 | 20596 |
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
