Premium
Subaru Corporation (PK) (FUJHY)
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 | 0.07 | 0.720906282183 | 9.71 | 10 | 9.58 | 240081 | 9.65236837 | DR |
| 4 | 0.73 | 8.06629834254 | 9.05 | 10 | 8.86 | 228585 | 9.44361205 | DR |
| 12 | 0.59 | 6.42002176279 | 9.19 | 10 | 8.1501 | 333670 | 8.95029187 | DR |
| 26 | 0.82 | 9.15178571429 | 8.96 | 10 | 7.51 | 276076 | 8.65740908 | DR |
| 52 | -1.55 | -13.680494263 | 11.33 | 11.76 | 7.51 | 204729 | 8.98469271 | DR |
| 156 | 1.735 | 21.5661901802 | 8.045 | 11.76 | 7.07 | 107577 | 8.84466774 | DR |
| 260 | 0.08 | 0.824742268041 | 9.7 | 12.485 | 6.95 | 96454 | 9.03606878 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742938140 | 9.78 | -0.02 | -0.20 | 10 | 10 | 9.71 | 62299 |
| 1742851200 | 9.8 | 0.19 | 1.98 | 9.61 | 9.83 | 9.61 | 100470 |
| 1742592540 | 9.61 | -0.11 | -1.13 | 9.7 | 9.8699999 | 9.58 | 878172 |
| 1742505960 | 9.72 | -0.14 | -1.42 | 9.65 | 9.76 | 9.65 | 93114 |
| 1742419200 | 9.86 | 0.14 | 1.44 | 9.78 | 9.89 | 9.75 | 52685 |
| 1742333400 | 9.72 | 0.02 | 0.21 | 9.71 | 9.773 | 9.65 | 75965 |
| 1742246400 | 9.7 | 0.13 | 1.36 | 9.785 | 9.785 | 9.57 | 655974 |
| 1741987680 | 9.57 | 0.25 | 2.68 | 9.725 | 9.725 | 9.449 | 221981 |
| 1741901340 | 9.32 | -0.04 | -0.43 | 9.5 | 9.5 | 9.1 | 178368 |
| 1741814940 | 9.36 | -0.36 | -3.70 | 9.69 | 9.69 | 9.27 | 124577 |
| 1741728480 | 9.72 | 0.18 | 1.89 | 9.61 | 9.8 | 9.61 | 182108 |
| 1741641600 | 9.5399999 | 0.02 | 0.21 | 9.57 | 9.94 | 9.52 | 152865 |
| 1741386000 | 9.52 | 0.35 | 3.82 | 9.7 | 9.7 | 9.359 | 96254 |
| 1741300140 | 9.17 | -0.14 | -1.45 | 9.33 | 9.39 | 9.17 | 235039 |
| 1741213440 | 9.305 | 0.25 | 2.82 | 9.51 | 9.58 | 9 | 409051 |
| 1741126800 | 9.05 | -0.21 | -2.27 | 9.56 | 9.57 | 8.9 | 601040 |
| 1741040760 | 9.26 | 0.06 | 0.65 | 9.7 | 9.7 | 9.2 | 117551 |
| 1740781260 | 9.2 | -0.21 | -2.18 | 9.52 | 9.52 | 8.92 | 97655 |
| 1740695340 | 9.4055 | 0.28 | 3.02 | 9.42 | 9.53 | 9.39 | 107664 |
| 1740608400 | 9.13 | 0.17 | 1.90 | 8.92 | 9.58 | 8.92 | 74867 |
| 1740522480 | 8.96 | 0.02 | 0.25 | 9.05 | 9.05 | 8.86 | 116302 |
| 1740435600 | 8.938 | 0.01 | 0.09 | 8.95 | 9.28 | 8.71 | 130462 |
| 1740176400 | 8.93 | 0.1 | 1.13 | 8.85 | 9.2599 | 8.85 | 58261 |
| 1740090480 | 8.83 | -0.24 | -2.65 | 9 | 9.2 | 8.7899999 | 159060 |
| 1740003960 | 9.07 | -0.18 | -1.95 | 9.15 | 9.15 | 9.02 | 359672 |
| 1739917740 | 9.25 | -0.39 | -4.05 | 9.56 | 9.6199999 | 9.19 | 312549 |
| 1739572020 | 9.64 | 0.12 | 1.21 | 9.55 | 9.68 | 9.49 | 105082 |
| 1739485320 | 9.525 | 0.24 | 2.53 | 9.68 | 9.68 | 9.45 | 169816 |
| 1739398920 | 9.2899999 | -0.19 | -2.00 | 9.63 | 9.63 | 9.2 | 113377 |
| 1739312940 | 9.48 | 0.02 | 0.21 | 9.55 | 9.55 | 9.43 | 255526 |
| 1739226000 | 9.46 | 0 | 0.03 | 9.68 | 9.68 | 9.41 | 538530 |
| 1738967160 | 9.457 | 0.69 | 7.83 | 9.59 | 9.67 | 9.35 | 233296 |
| 1738880400 | 8.77 | 0.17 | 1.98 | 9.05 | 9.05 | 8.4 | 220163 |
| 1738794000 | 8.6 | 0.11 | 1.30 | 8.69 | 8.9599 | 8.52 | 139565 |
| 1738708080 | 8.49 | 0.07 | 0.83 | 8.5 | 8.57 | 8.45 | 229748 |
| 1738621740 | 8.42 | -0.25 | -2.88 | 8.6 | 8.81 | 8.38 | 360847 |
| 1738362000 | 8.67 | -0.19 | -2.14 | 8.8 | 8.9 | 8.64 | 280087 |
| 1738276080 | 8.86 | 0.15 | 1.72 | 8.64 | 9 | 8.63 | 144203 |
| 1738189740 | 8.71 | 0.02 | 0.23 | 9.09 | 9.09 | 8.7 | 329104 |
| 1738103280 | 8.69 | 0.09 | 1.00 | 8.78 | 9.01 | 8.64 | 244742 |
| 1738016820 | 8.6039999 | -0.08 | -0.92 | 8.55 | 8.99 | 8.55 | 226049 |
| 1737757440 | 8.684 | 0.03 | 0.39 | 8.74 | 8.93 | 8.63 | 308246 |
| 1737671220 | 8.65 | -0.01 | -0.12 | 8.76 | 8.76 | 8.65 | 368660 |
| 1737584640 | 8.66 | 0.14 | 1.64 | 8.93 | 8.93 | 8.6 | 1567074 |
| 1737498540 | 8.52 | 0.16 | 1.91 | 8.36 | 8.5399999 | 8.23 | 465427 |
| 1737152880 | 8.36 | 0.02 | 0.24 | 8.25 | 8.45 | 8.25 | 517837 |
| 1737066420 | 8.34 | -0.16 | -1.88 | 8.71 | 8.71 | 8.31 | 139468 |
| 1736979720 | 8.5 | 0.08 | 0.95 | 8.405 | 8.53 | 8.4 | 469827 |
| 1736893380 | 8.42 | 0.03 | 0.36 | 8.58 | 8.58 | 8.1501 | 145714 |
| 1736806800 | 8.39 | -0.04 | -0.47 | 8.43 | 8.43 | 8.3699999 | 200566 |
| 1736547720 | 8.43 | -0.44 | -4.96 | 8.55 | 8.7899999 | 8.38 | 896051 |
| 1736375340 | 8.8699999 | 0.05 | 0.57 | 9.21 | 9.21 | 8.76 | 1926969 |
| 1736288940 | 8.82 | -0.01 | -0.11 | 8.83 | 8.95 | 8.75 | 810597 |
| 1736202360 | 8.83 | -0.17 | -1.89 | 9.17 | 9.17 | 8.82 | 648932 |
| 1735942980 | 9 | 0.03 | 0.33 | 9.07 | 9.07 | 8.94 | 382830 |
| 1735856700 | 8.97 | -0.02 | -0.22 | 9.3 | 9.3 | 8.9 | 449029 |
| 1735683960 | 8.99 | 0.09 | 1.01 | 9.19 | 9.23 | 8.85 | 206460 |
| 1735597740 | 8.9 | 0.01 | 0.11 | 8.89 | 9.6 | 8.85 | 577122 |
| 1735338000 | 8.89 | 0.01 | 0.11 | 9 | 9 | 8.84 | 203960 |
| 1735252020 | 8.88 | 0.27 | 3.14 | 9 | 9 | 8.75 | 270505 |
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
