Premium
Honda Motor Co Ltd (PK) (HNDAF)
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 | -0.045 | -0.487012987013 | 9.24 | 9.48 | 9 | 3405 | 9.15247827 | CS |
| 4 | -0.105 | -1.12903225806 | 9.3 | 9.9 | 8.615 | 12063 | 9.38074165 | CS |
| 12 | 0.195 | 2.16666666667 | 9 | 11.09 | 7.81 | 88815 | 8.96291038 | CS |
| 26 | -1 | -9.80872976949 | 10.195 | 11.16 | 7.81 | 95576 | 9.36666567 | CS |
| 52 | -2.355 | -20.3896103896 | 11.55 | 13 | 7.81 | 73309 | 9.87349863 | CS |
| 156 | -1.01258224 | -9.9199028349 | 10.20758224 | 13 | 7.18495837 | 47623 | 9.74177598 | CS |
| 260 | 0.4385038 | 5.00775412887 | 8.7564962 | 13 | 6.08423214 | 38131 | 9.5238116 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739571720 | 9.195 | 0 | 0.00 | 9.195 | 9.195 | 9.195 | 0 |
| 1739485320 | 9.195 | 0.04 | 0.49 | 9.4 | 9.4725 | 9.156 | 3099 |
| 1739398920 | 9.15 | 0.11 | 1.22 | 9.15 | 9.15 | 9.15 | 9111 |
| 1739312940 | 9.0399999 | 0.03 | 0.33 | 9.0399999 | 9.0399999 | 9.0399999 | 135 |
| 1739226000 | 9.01 | -0.47 | -4.96 | 9 | 9.3 | 9 | 3462 |
| 1738967160 | 9.48 | 0 | 0.00 | 9.24 | 9.48 | 9.24 | 1219 |
| 1738880400 | 9.48 | 0.14 | 1.48 | 9.2899999 | 9.5574999 | 9.2899999 | 645 |
| 1738794000 | 9.342 | 0.25 | 2.79 | 9.375 | 9.4747 | 9.342 | 1176 |
| 1738708080 | 9.0879999 | 0.04 | 0.42 | 8.99 | 9.0879999 | 8.99 | 3297 |
| 1738621740 | 9.05 | -0.5 | -5.24 | 9.01 | 9.23 | 8.615 | 3346 |
| 1738362000 | 9.55 | 0.15 | 1.54 | 9.4 | 9.6 | 9.4 | 645 |
| 1738276080 | 9.405 | -0.2 | -2.03 | 9.6 | 9.6 | 9.22 | 178269 |
| 1738189740 | 9.6 | 0.1 | 1.07 | 9.6 | 9.6 | 9.6 | 1048 |
| 1738103220 | 9.498 | 0 | 0.00 | 9.498 | 9.498 | 9.498 | 0 |
| 1738016820 | 9.498 | 0.03 | 0.35 | 9.33 | 9.498 | 9.33 | 2315 |
| 1737757440 | 9.465 | -0.08 | -0.79 | 9.465 | 9.56 | 9.465 | 442 |
| 1737671220 | 9.5399999 | -0.01 | -0.05 | 9.64 | 9.64 | 9.33 | 3087 |
| 1737584640 | 9.545 | -0.05 | -0.47 | 9.59 | 9.59 | 9.4835 | 1631 |
| 1737498540 | 9.59 | 0.31 | 3.34 | 9.9 | 9.9 | 9.59 | 2041 |
| 1737152880 | 9.28 | -0.03 | -0.31 | 9.3 | 9.3 | 9.28 | 2174 |
| 1737066420 | 9.3086 | -0.29 | -3.04 | 9.58 | 9.78 | 9.3086 | 3181 |
| 1736979720 | 9.6 | 0.16 | 1.75 | 9.792 | 9.792 | 9 | 24726 |
| 1736893380 | 9.4353 | -0.06 | -0.63 | 9.4353 | 9.4353 | 9.4353 | 110 |
| 1736806800 | 9.4949999 | -0.11 | -1.09 | 9.6 | 9.6 | 9.4949999 | 509 |
| 1736547720 | 9.6 | -0.7 | -6.80 | 9.6 | 9.65 | 9.6 | 11715 |
| 1736375340 | 10.3 | -0.2 | -1.90 | 10.82 | 11.09 | 10 | 2007 |
| 1736288940 | 10.5 | 0.48 | 4.84 | 10.1 | 10.668 | 10.1 | 2487 |
| 1736202360 | 10.015 | 0.55 | 5.76 | 9.5399999 | 10.54 | 9.5399999 | 2558 |
| 1735942980 | 9.47 | -0.09 | -0.89 | 9.835 | 9.835 | 9.4 | 4931 |
| 1735856700 | 9.555 | -0.13 | -1.34 | 9.66 | 9.66 | 9.4586 | 5627 |
| 1735683960 | 9.685 | -0.19 | -1.87 | 9.785 | 9.785 | 9.685 | 642 |
| 1735597740 | 9.8699999 | 0.23 | 2.44 | 10.18 | 10.18 | 9.58 | 205880 |
| 1735338000 | 9.635 | 0.18 | 1.94 | 9.56 | 9.67 | 9.56 | 157311 |
| 1735252020 | 9.452 | 0.31 | 3.41 | 10.34 | 10.34 | 9.325 | 269112 |
| 1735078200 | 9.14 | 0.2 | 2.18 | 9.2 | 9.2 | 9.09 | 157512 |
| 1734992400 | 8.945 | 0.75 | 9.09 | 9.65 | 9.65 | 8.68 | 1804059 |
| 1734733200 | 8.2 | 0.39 | 4.99 | 8.24 | 8.24 | 8.1 | 2242 |
| 1734646800 | 7.81 | -0.29 | -3.58 | 8 | 8 | 7.81 | 241942 |
| 1734560940 | 8.1 | -0.34 | -3.97 | 8.25 | 8.6 | 8.1 | 6432 |
| 1734474360 | 8.435 | -0.01 | -0.15 | 8.45 | 8.45 | 8.435 | 3926 |
| 1734388140 | 8.448 | -0.11 | -1.31 | 8.5 | 8.5 | 8.448 | 1488 |
| 1734128940 | 8.56 | -0.09 | -1.04 | 8.5 | 8.69 | 8.5 | 3270 |
| 1734042480 | 8.65 | -0.17 | -1.87 | 8.65 | 8.78 | 8.65 | 106796 |
| 1733955900 | 8.815 | 0.12 | 1.32 | 8.815 | 8.815 | 8.815 | 3196 |
| 1733869200 | 8.7 | -0.5 | -5.43 | 8.7 | 8.7 | 8.7 | 83211 |
| 1733782800 | 9.2 | 0.43 | 4.90 | 9.17 | 9.2 | 8.8 | 5090 |
| 1733523600 | 8.77 | 0.26 | 3.06 | 9.17 | 9.17 | 8.72 | 9717 |
| 1733437500 | 8.51 | -0.35 | -3.90 | 8.61 | 8.6199999 | 8.51 | 3374 |
| 1733350980 | 8.855 | -0.1 | -1.06 | 8.65 | 8.855 | 8.638333 | 1205763 |
| 1733264700 | 8.95 | 0.27 | 3.11 | 8.935 | 9.11 | 8.81 | 2324 |
| 1733178180 | 8.68 | 0.09 | 1.09 | 8.6649999 | 8.68 | 8.6649999 | 1035 |
| 1732918200 | 8.5864999 | -0.01 | -0.10 | 8.578 | 8.5864999 | 8.578 | 8211 |
| 1732746540 | 8.595 | -0.07 | -0.75 | 8.1 | 8.86 | 8.1 | 1576 |
| 1732660140 | 8.66 | -0.14 | -1.64 | 8.8 | 8.8 | 8.66 | 211853 |
| 1732573560 | 8.804 | -0.2 | -2.18 | 9 | 9 | 8.804 | 24865 |
| 1732314000 | 9 | 0.25 | 2.86 | 9 | 9 | 9 | 203 |
| 1732228140 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1732141740 | 8.75 | -0.16 | -1.77 | 8.75 | 8.75 | 8.75 | 21810 |
| 1732054800 | 8.9078 | 0.09 | 1.00 | 8.9111999 | 8.9111999 | 8.9078 | 27646 |
| 1731968640 | 8.82 | 0.22 | 2.56 | 8.82 | 8.82 | 8.82 | 123 |
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
