Premium
Fanuc Corporation (PK) (FANUF)
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 | -0.08 | -0.304761904762 | 26.25 | 26.8 | 25 | 3060 | 26.52366073 | CS |
| 4 | -0.13 | -0.494296577947 | 26.3 | 30.27 | 24.84 | 3280 | 26.94153557 | CS |
| 12 | -1.63 | -5.86330935252 | 27.8 | 30.27 | 24.3 | 2930 | 27.39043169 | CS |
| 26 | -3.26 | -11.077132178 | 29.43 | 31.99 | 24.25 | 2138 | 27.60492312 | CS |
| 52 | -0.65 | -2.4235645041 | 26.82 | 31.99 | 24.25 | 4223 | 28.39815968 | CS |
| 156 | -16.22800063 | -38.2753912658 | 42.39800063 | 44.25800066 | 24.1 | 2595 | 29.39602598 | CS |
| 260 | -12.30800057 | -31.9871105246 | 38.47800057 | 57.10000085 | 22.19200033 | 1751 | 31.43499153 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 26.17 | -0.63 | -2.35 | 25.2 | 26.17 | 25.2 | 2684 |
| 1733178180 | 26.8 | 1.42 | 5.59 | 26.25 | 26.8 | 26.25 | 3435 |
| 1732919340 | 25.38 | 0 | 0.00 | 25.38 | 25.38 | 25.38 | 0 |
| 1732746540 | 25.38 | 0 | 0.00 | 25.38 | 25.38 | 25.38 | 0 |
| 1732660140 | 25.38 | 0.53 | 2.13 | 25.38 | 25.38 | 25.38 | 28 |
| 1732573560 | 24.85 | -2.33 | -8.58 | 26.705 | 26.705 | 24.85 | 25 |
| 1732314000 | 27.1808 | 0.13 | 0.48 | 27.1808 | 27.1808 | 27.1808 | 295 |
| 1732227900 | 27.05 | -1.12 | -3.98 | 27.5 | 27.5 | 27.05 | 14767 |
| 1732141740 | 28.17 | 0.67 | 2.44 | 24.84 | 28.17 | 24.84 | 3555 |
| 1732054860 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1731968460 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1731709260 | 27.5 | 0.04 | 0.14 | 27.5 | 27.5 | 27.5 | 500 |
| 1731623160 | 27.4625 | 0 | 0.00 | 27.4625 | 27.4625 | 27.4625 | 0 |
| 1731536760 | 27.4625 | 1.96 | 7.70 | 25.2432 | 27.4625 | 25.2432 | 6925 |
| 1731450480 | 25.5 | -4.34 | -14.54 | 25 | 25.5 | 25 | 5918 |
| 1731364140 | 29.84 | 0 | 0.00 | 29.84 | 29.84 | 29.84 | 0 |
| 1731104940 | 29.84 | 0 | 0.00 | 29.84 | 29.84 | 29.84 | 0 |
| 1731018540 | 29.84 | 2.05 | 7.39 | 27.5 | 30.27 | 27.5 | 107 |
| 1730931600 | 27.7875 | 2.76 | 11.02 | 26.3 | 27.7875 | 26.3 | 1120 |
| 1730845680 | 25.03 | 0.19 | 0.76 | 28.7 | 28.7 | 25.03 | 410 |
| 1730755380 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
| 1730496180 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
| 1730409780 | 24.84 | -1.36 | -5.19 | 24.84 | 24.84 | 24.84 | 25 |
| 1730323500 | 26.2 | -0.13 | -0.49 | 24.88 | 26.2 | 24.88 | 4475 |
| 1730237280 | 26.3288 | 0.51 | 1.97 | 26.3288 | 26.3288 | 26.3288 | 700 |
| 1730150700 | 25.8194 | 0 | 0.00 | 25.8194 | 25.8194 | 25.8194 | 0 |
| 1729891500 | 25.8194 | 0.82 | 3.28 | 25.8141 | 25.8194 | 25.8141 | 3650 |
| 1729805160 | 25 | -2.27 | -8.32 | 25 | 25 | 25 | 250 |
| 1729718940 | 27.2673 | 1.12 | 4.27 | 27.2673 | 27.2673 | 27.2673 | 860 |
| 1729632300 | 26.15 | 0.24 | 0.92 | 26.569 | 26.569 | 26.15 | 5254 |
| 1729545600 | 25.911 | -0.73 | -2.75 | 26.17 | 27.4 | 25.911 | 1209 |
| 1729286400 | 26.645 | 0 | 0.00 | 26.645 | 26.645 | 26.645 | 0 |
| 1729200000 | 26.645 | 2.3 | 9.43 | 26.645 | 26.645 | 26.645 | 12575 |
| 1729113960 | 24.35 | -4.2 | -14.72 | 24.3 | 27.54 | 24.3 | 591 |
| 1729027680 | 28.552 | -0.2 | -0.69 | 28.552 | 28.552 | 28.552 | 1063 |
| 1728941220 | 28.75 | 3.35 | 13.19 | 28.75 | 28.75 | 28.75 | 2 |
| 1728681900 | 25.4 | -0.75 | -2.88 | 26.004 | 26.004 | 25.4 | 2505 |
| 1728595200 | 26.154 | 0 | 0.00 | 26.154 | 26.154 | 26.154 | 0 |
| 1728508800 | 26.154 | -1.83 | -6.54 | 26.154 | 26.154 | 26.154 | 37 |
| 1728422580 | 27.985 | -0.75 | -2.59 | 30.25 | 30.25 | 27.985 | 7910 |
| 1728336420 | 28.73 | 0 | 0.00 | 28.73 | 28.73 | 28.73 | 0 |
| 1728077220 | 28.73 | -0.51 | -1.74 | 27.695 | 29.77 | 27.695 | 351 |
| 1727990760 | 29.24 | 0.03 | 0.09 | 29.21 | 29.24 | 29.21 | 121 |
| 1727904180 | 29.2141 | 0 | 0.00 | 29.2141 | 29.2141 | 29.2141 | 0 |
| 1727817780 | 29.2141 | 0 | 0.00 | 29.2141 | 29.2141 | 29.2141 | 0 |
| 1727731380 | 29.2141 | 0.21 | 0.74 | 29.2141 | 29.50618 | 29.2141 | 2030 |
| 1727472600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1727386200 | 29 | 0.02 | 0.08 | 29.12 | 29.12 | 29 | 3161 |
| 1727299200 | 28.9762 | 0.59 | 2.08 | 26.7 | 28.9762 | 26.54 | 23983 |
| 1727212800 | 28.3846 | 0 | 0.00 | 28.3846 | 28.3846 | 28.3846 | 0 |
| 1727126400 | 28.3846 | 0 | 0.00 | 28.3846 | 28.3846 | 28.3846 | 0 |
| 1726867200 | 28.3846 | -0.62 | -2.12 | 28.478 | 28.478 | 28.3846 | 2439 |
| 1726781220 | 29 | 3.55 | 13.95 | 29 | 29 | 29 | 88 |
| 1726694520 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 0 |
| 1726608120 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 0 |
| 1726521720 | 25.45 | 0.39 | 1.56 | 29.05 | 29.05 | 25.45 | 121 |
| 1726262940 | 25.06 | -2.49 | -9.03 | 25.22 | 25.22 | 25.06 | 150 |
| 1726176540 | 27.548 | -0.25 | -0.91 | 25.07 | 27.548 | 25.07 | 437 |
| 1726090140 | 27.8 | 3.55 | 14.64 | 27.8 | 27.8 | 27.8 | 511 |
| 1726003500 | 24.25 | -4.5 | -15.65 | 24.6 | 24.6 | 24.25 | 925 |
| 1725917220 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 0 |
| 1725658020 | 28.75 | 1.6 | 5.87 | 27.508 | 28.75 | 27.508 | 197 |
| 1725571440 | 27.155 | -1.97 | -6.75 | 29.1 | 29.1 | 25.26 | 1005 |
| 1725485040 | 29.12 | -1.63 | -5.30 | 29.5 | 29.5 | 29.12 | 3077 |
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
