Premium
Fanuc Corporation (PK) (FANUY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 4.25531914894 | 14.1 | 15.1099 | 14.1 | 610353 | 14.52206224 | DR |
| 4 | -0.35 | -2.32558139535 | 15.05 | 15.5 | 13.9 | 460719 | 14.74791509 | DR |
| 12 | 1.89 | 14.7540983607 | 12.81 | 15.5 | 12.46 | 539338 | 13.77195306 | DR |
| 26 | 0.44 | 3.08555399719 | 14.26 | 15.5 | 12.46 | 413103 | 13.68382816 | DR |
| 52 | 0.81 | 5.83153347732 | 13.89 | 15.5 | 12.46 | 364239 | 13.88273075 | DR |
| 156 | -4.1 | -21.8085106383 | 18.8 | 19.1 | 12 | 404602 | 14.72546228 | DR |
| 260 | -3.193 | -17.8449673057 | 17.893 | 28.5 | 10.51 | 356865 | 16.52253429 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 14.7 | 0 | 0.03 | 14.67 | 14.83 | 14.64 | 200012 |
| 1740090480 | 14.695 | 0.17 | 1.14 | 14.7 | 14.76 | 14.61 | 157203 |
| 1740003960 | 14.53 | -0.08 | -0.55 | 14.6 | 14.65 | 14.5 | 772340 |
| 1739917740 | 14.61 | 0.18 | 1.25 | 14.59 | 15.1099 | 14.5829 | 588161 |
| 1739572020 | 14.43 | -0.25 | -1.70 | 14.1 | 14.56 | 14.1 | 923707 |
| 1739485320 | 14.68 | 0.03 | 0.20 | 15.19 | 15.19 | 14.3 | 1099010 |
| 1739398920 | 14.65 | -0.17 | -1.15 | 14.29 | 15 | 14.29 | 875501 |
| 1739312940 | 14.82 | 0 | 0.00 | 14.39 | 14.88 | 14.39 | 223531 |
| 1739226000 | 14.82 | 0.27 | 1.86 | 14.6 | 14.86 | 14.6 | 189401 |
| 1738967160 | 14.55 | 0.15 | 1.04 | 14.6999 | 14.74 | 14.395 | 196631 |
| 1738880400 | 14.4 | 0.07 | 0.49 | 14.31 | 14.43 | 13.9901 | 167531 |
| 1738794000 | 14.33 | -0.01 | -0.07 | 14.2 | 14.77 | 14.2 | 191518 |
| 1738708080 | 14.34 | 0.14 | 0.99 | 14.66 | 14.66 | 13.9 | 286458 |
| 1738621740 | 14.2 | -0.69 | -4.63 | 14.26 | 14.5 | 14.05 | 260319 |
| 1738362000 | 14.89 | -0.11 | -0.73 | 15.5 | 15.5 | 14.61 | 344104 |
| 1738276080 | 15 | -0.14 | -0.92 | 15 | 15.11 | 14.83 | 409852 |
| 1738189740 | 15.14 | -0.03 | -0.16 | 15.16 | 15.425 | 15.1 | 329672 |
| 1738103280 | 15.165 | 0.08 | 0.56 | 14.85 | 15.295 | 14.85 | 335855 |
| 1738016820 | 15.08 | -0.38 | -2.46 | 14.99 | 15.25 | 14.8 | 794170 |
| 1737757440 | 15.46 | 0.46 | 3.07 | 15.05 | 15.5 | 15.05 | 608693 |
| 1737671220 | 15 | 0.05 | 0.33 | 14.85 | 15 | 14.56 | 295119 |
| 1737584640 | 14.95 | -0.1 | -0.66 | 14.67 | 15.24 | 14.59 | 507363 |
| 1737498540 | 15.05 | 0.61 | 4.19 | 14.75 | 15.06 | 14.7 | 688994 |
| 1737152880 | 14.445 | 0.17 | 1.16 | 14.86 | 14.86 | 14.13 | 475110 |
| 1737066420 | 14.28 | 0.24 | 1.71 | 14.5 | 14.5 | 14.1 | 1511453 |
| 1736979720 | 14.04 | 0.89 | 6.77 | 13.63 | 14.3699 | 13.6 | 397296 |
| 1736893380 | 13.15 | 0.1 | 0.77 | 12.8501 | 13.4299 | 12.8501 | 542793 |
| 1736806800 | 13.05 | 0.23 | 1.79 | 12.82 | 13.11 | 12.75 | 1277541 |
| 1736547720 | 12.82 | -0.36 | -2.73 | 12.84 | 13.05 | 12.784 | 421854 |
| 1736375340 | 13.18 | -0.07 | -0.53 | 13.0501 | 13.24 | 13.0501 | 355982 |
| 1736288940 | 13.25 | 0.19 | 1.45 | 13.2601 | 13.82 | 13.1406 | 492714 |
| 1736202360 | 13.06 | -0.12 | -0.91 | 13.38 | 13.38 | 13.05 | 713792 |
| 1735942980 | 13.18 | 0.1 | 0.76 | 13.31 | 13.31 | 13.05 | 333704 |
| 1735856700 | 13.08 | 0.04 | 0.31 | 13.18 | 13.31 | 12.74 | 313773 |
| 1735683960 | 13.04 | -0.07 | -0.53 | 12.86 | 13.125 | 12.73 | 290358 |
| 1735597740 | 13.11 | 0 | 0.00 | 13.14 | 13.4199 | 13.04 | 483424 |
| 1735338000 | 13.11 | 0.05 | 0.38 | 12.96 | 13.245 | 12.81 | 511761 |
| 1735252020 | 13.06 | 0.29 | 2.27 | 12.9 | 13.065 | 12.9 | 429304 |
| 1735078200 | 12.77 | -0.04 | -0.31 | 12.66 | 12.85 | 12.46 | 532359 |
| 1734992400 | 12.81 | -0.04 | -0.31 | 12.72 | 12.93 | 12.7 | 1217969 |
| 1734733200 | 12.85 | -0.01 | -0.08 | 13.04 | 13.04 | 12.61 | 611904 |
| 1734646800 | 12.86 | 0.03 | 0.23 | 12.63 | 13.1399 | 12.63 | 596969 |
| 1734560940 | 12.83 | -0.21 | -1.61 | 13.1 | 13.22 | 12.792 | 520564 |
| 1734474360 | 13.04 | -0.06 | -0.46 | 13.0201 | 13.1899 | 13.01 | 562363 |
| 1734388140 | 13.1 | -0.01 | -0.08 | 13 | 13.15 | 13 | 1530164 |
| 1734128940 | 13.11 | -0.27 | -2.02 | 13.06 | 13.215 | 13.05 | 431786 |
| 1734042480 | 13.38 | -0.18 | -1.33 | 13.37 | 13.53 | 13.25 | 729512 |
| 1733955900 | 13.56 | 0.1 | 0.71 | 13.75 | 13.75 | 13.25 | 396330 |
| 1733869200 | 13.465 | 0.12 | 0.86 | 13.5 | 13.61 | 13.45 | 449357 |
| 1733782800 | 13.35 | 0.06 | 0.45 | 13.3 | 13.455 | 13.3 | 743615 |
| 1733523600 | 13.29 | 0.1 | 0.76 | 13.06 | 13.61 | 13.06 | 425909 |
| 1733437500 | 13.19 | -0.09 | -0.68 | 13.05 | 13.27 | 13.05 | 460935 |
| 1733350980 | 13.28 | 0.08 | 0.61 | 13.05 | 13.31 | 13.05 | 423387 |
| 1733264700 | 13.2 | 0.1 | 0.76 | 13.11 | 13.36 | 13.11 | 447429 |
| 1733178180 | 13.1 | 0.13 | 1.00 | 13.22 | 13.47 | 12.94 | 547543 |
| 1732918200 | 12.97 | -0.05 | -0.38 | 12.81 | 13.055 | 12.81 | 239485 |
| 1732746540 | 13.02 | -0.5 | -3.70 | 13.3 | 13.3 | 12.97 | 337024 |
| 1732660140 | 13.52 | -0.07 | -0.52 | 13.3 | 13.59 | 13.22 | 438245 |
| 1732573560 | 13.59 | 0.31 | 2.33 | 13.44 | 14 | 13.36 | 445904 |
| 1732314000 | 13.28 | -0.05 | -0.38 | 13.15 | 13.37 | 13.15 | 308057 |
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
