Premium
Eisai Co Ltd (PK) (ESALF)
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 | 2.1423 | 7.42366855293 | 28.8577 | 31 | 28.85 | 0 | 0 | CS |
| 4 | 3.82 | 14.0544518028 | 27.18 | 31 | 27.18 | 214 | 29.71562646 | CS |
| 12 | 4.78 | 18.230358505 | 26.22 | 31.5 | 24.86 | 846 | 28.31082305 | CS |
| 26 | -7.13 | -18.6991869919 | 38.13 | 38.395 | 24.86 | 3045 | 30.81005427 | CS |
| 52 | -11.195 | -26.531579571 | 42.195 | 45.46 | 24.86 | 2203 | 34.04081432 | CS |
| 156 | -15.505 | -33.3405010214 | 46.505 | 81.03 | 24.86 | 1534 | 45.91312384 | CS |
| 260 | -30.013 | -49.1911559832 | 61.013 | 108.5 | 22 | 2204 | 56.34968158 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 31 | 2.14 | 7.42 | 28.85 | 31 | 28.85 | 2640 |
| 1742506200 | 28.8577 | 0 | 0.00 | 28.8577 | 28.8577 | 28.8577 | 0 |
| 1742419800 | 28.8577 | 0 | 0.00 | 28.8577 | 28.8577 | 28.8577 | 0 |
| 1742333400 | 28.8577 | 0 | 0.00 | 28.8577 | 28.8577 | 28.8577 | 0 |
| 1742246400 | 28.8577 | 0 | 0.00 | 28.8577 | 28.8577 | 28.8577 | 0 |
| 1741987200 | 28.8577 | 0 | 0.00 | 28.8577 | 28.8577 | 28.8577 | 0 |
| 1741900800 | 28.8577 | 0 | 0.00 | 28.8577 | 28.8577 | 28.8577 | 0 |
| 1741814400 | 28.8577 | 0 | 0.00 | 28.8577 | 28.8577 | 28.8577 | 0 |
| 1741728000 | 28.8577 | 0 | 0.00 | 28.8577 | 28.8577 | 28.8577 | 0 |
| 1741641600 | 28.8577 | -1.64 | -5.38 | 28.8577 | 28.8577 | 28.8577 | 200 |
| 1741386060 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1741299660 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1741213260 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1741126860 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1741040460 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1740781260 | 30.5 | 0.5 | 1.67 | 30.5 | 30.5 | 30.5 | 307 |
| 1740695340 | 30 | 0 | 0.00 | 30 | 30 | 30 | 505 |
| 1740608880 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1740522480 | 30 | 2.82 | 10.38 | 30 | 30 | 30 | 170 |
| 1740435600 | 27.18 | 0.79 | 2.99 | 27.18 | 27.18 | 27.18 | 103 |
| 1740176760 | 26.39 | 0 | 0.00 | 26.39 | 26.39 | 26.39 | 0 |
| 1740090360 | 26.39 | 0 | 0.00 | 26.39 | 26.39 | 26.39 | 0 |
| 1740003960 | 26.39 | -3.36 | -11.29 | 29.75 | 30 | 26.39 | 1099 |
| 1739917740 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1739572140 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1739485740 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1739399340 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1739312940 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 520 |
| 1739226000 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1738966800 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1738880400 | 29.75 | 0.3 | 1.00 | 29.75 | 29.75 | 29.75 | 200 |
| 1738794000 | 29.455 | 0.29 | 1.01 | 28.5 | 29.455 | 28.5 | 2572 |
| 1738708080 | 29.16 | 0.81 | 2.85 | 29 | 29.16 | 29 | 701 |
| 1738621740 | 28.353214 | -0.17 | -0.58 | 28.353214 | 28.353214 | 28.353214 | 1418 |
| 1738362000 | 28.52 | -1.88 | -6.18 | 29.932 | 29.932 | 28.52 | 2035 |
| 1738276080 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1738189680 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1738103280 | 30.4 | -1.1 | -3.49 | 30.4 | 30.4 | 30.4 | 1055 |
| 1738016820 | 31.5 | 4.49 | 16.62 | 30.86 | 31.5 | 30.86 | 2498 |
| 1737757620 | 27.01 | 0 | 0.00 | 27.01 | 27.01 | 27.01 | 0 |
| 1737671220 | 27.01 | 0.84 | 3.21 | 26.51 | 27.01 | 26.51 | 205 |
| 1737584640 | 26.17 | -1.39 | -5.03 | 26.01 | 28 | 26.01 | 3595 |
| 1737498540 | 27.5553 | -1.14 | -3.99 | 28 | 28 | 27.5553 | 300 |
| 1737152880 | 28.7 | 0.7 | 2.50 | 27 | 28.7 | 27 | 200 |
| 1737066180 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1736979780 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1736893380 | 28 | 3.14 | 12.63 | 29.73 | 29.73 | 28 | 567 |
| 1736806800 | 24.86 | -2 | -7.45 | 24.86 | 24.86 | 24.86 | 302 |
| 1736548140 | 26.86 | 0 | 0.00 | 26.86 | 26.86 | 26.86 | 0 |
| 1736375340 | 26.86 | -1.06 | -3.81 | 27.02 | 27.02 | 26.86 | 500 |
| 1736288760 | 27.9239 | 0 | 0.00 | 27.9239 | 27.9239 | 27.9239 | 0 |
| 1736202360 | 27.9239 | 0.42 | 1.54 | 27.9239 | 27.9239 | 27.9239 | 137 |
| 1735942980 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 120 |
| 1735856700 | 27.5 | 1.81 | 7.05 | 27.5 | 27.5 | 27.5 | 103 |
| 1735683960 | 25.69 | -1.77 | -6.43 | 25.69 | 25.69 | 25.69 | 968 |
| 1735597740 | 27.4553 | 1.82 | 7.08 | 26.22 | 27.72 | 25.64 | 2453 |
| 1735337400 | 25.64 | 0 | 0.00 | 25.64 | 25.64 | 25.64 | 0 |
| 1735251000 | 25.64 | 0 | 0.00 | 25.64 | 25.64 | 25.64 | 0 |
| 1735078200 | 25.64 | -0.7 | -2.64 | 26 | 26.005 | 25.64 | 1550 |
| 1734992400 | 26.336 | 0.34 | 1.29 | 27.132 | 27.132 | 26.336 | 4901 |
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
