Premium
Hoya Corp (PK) (HOCPY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.475 | 2.81730106612 | 123.345 | 131.93 | 119.1 | 19925 | 124.78287487 | DR |
| 4 | -7.35 | -5.47812476709 | 134.17 | 135.47 | 119.1 | 19739 | 127.48591715 | DR |
| 12 | -19.032 | -13.0488440337 | 145.852 | 145.852 | 119.1 | 17727 | 130.72354302 | DR |
| 26 | 4.82 | 3.95081967213 | 122 | 148.27 | 114.64 | 17274 | 130.91991052 | DR |
| 52 | 7.82 | 6.57142857143 | 119 | 148.27 | 108.12 | 22699 | 125.23605467 | DR |
| 156 | -13.18 | -9.41428571429 | 140 | 148.27 | 82.15 | 36289 | 109.80895041 | DR |
| 260 | 28.62 | 29.1446028513 | 98.2 | 179.94 | 70.36 | 31949 | 112.07069971 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736288940 | 126.82 | 1.57 | 1.25 | 131.93 | 131.93 | 126.39 | 25457 |
| 1736202360 | 125.25 | -0.05 | -0.04 | 125.8 | 126.132 | 125 | 26693 |
| 1735942980 | 125.3 | 1.48 | 1.20 | 125.03 | 126.4175 | 124.66 | 24574 |
| 1735856700 | 123.82 | -0.18 | -0.15 | 119.1 | 127.125 | 119.1 | 16203 |
| 1735683960 | 124 | -1.25 | -1.00 | 123.345 | 124.09 | 122.07 | 12231 |
| 1735597740 | 125.2522 | -1.01 | -0.80 | 129 | 129 | 122.2 | 22006 |
| 1735338000 | 126.265 | 0.11 | 0.08 | 127.005 | 128.2125 | 125.14 | 25814 |
| 1735252020 | 126.1591 | 0.37 | 0.29 | 126.035 | 128.94999 | 124.22 | 14221 |
| 1735078200 | 125.79 | -0.59 | -0.47 | 124.84 | 127.3525 | 124.26 | 31157 |
| 1734992400 | 126.38 | 0.87 | 0.69 | 125.49 | 126.46 | 125.412 | 27162 |
| 1734733200 | 125.51 | -1.6 | -1.26 | 125.18 | 126.8 | 125.18 | 20686 |
| 1734646800 | 127.11 | -0.62 | -0.49 | 126.1 | 128.88 | 125.35 | 22438 |
| 1734560940 | 127.73 | -3.28 | -2.50 | 133.91999 | 133.91999 | 127.5 | 22201 |
| 1734474360 | 131.01 | 1.31 | 1.01 | 129.07 | 131.19999 | 129.07 | 18064 |
| 1734388140 | 129.69999 | -2.37 | -1.79 | 128.63 | 129.97999 | 128.1301 | 16057 |
| 1734128940 | 132.07 | -1.48 | -1.11 | 132.12799 | 132.97999 | 130.84 | 16339 |
| 1734042480 | 133.55 | -1.66 | -1.23 | 134.316 | 134.54 | 133.55 | 12227 |
| 1733955900 | 135.21 | 1.44 | 1.08 | 133.5 | 135.47 | 129.11 | 15550 |
| 1733869200 | 133.77 | -0.57 | -0.43 | 134.16999 | 134.4 | 133.59 | 11677 |
| 1733782800 | 134.3425 | -1.92 | -1.41 | 135.41999 | 135.41999 | 134.22999 | 13239 |
| 1733523600 | 136.26 | 2.2 | 1.64 | 136.22999 | 136.53 | 135.47999 | 9585 |
| 1733437500 | 134.06 | 0.8 | 0.60 | 134.5 | 134.91749 | 134.06 | 51406 |
| 1733350980 | 133.26 | -0.97 | -0.72 | 132.636 | 133.60499 | 132.636 | 11941 |
| 1733264700 | 134.22999 | 3.18 | 2.43 | 132 | 136.815 | 132 | 11061 |
| 1733178180 | 131.05 | 1.97 | 1.53 | 133.88999 | 133.88999 | 130.49 | 21864 |
| 1732918200 | 129.08 | 1.78 | 1.40 | 127.904 | 130.44 | 127.904 | 8800 |
| 1732746540 | 127.3 | 0.24 | 0.19 | 127.94 | 127.94 | 127.1 | 18615 |
| 1732660140 | 127.06 | -1.52 | -1.18 | 123.45 | 127.39 | 123.45 | 24971 |
| 1732573560 | 128.58 | 2.36 | 1.87 | 128.75 | 131.11 | 127.66 | 16921 |
| 1732314000 | 126.2175 | -0.64 | -0.51 | 125.9 | 126.2175 | 125.51 | 16746 |
| 1732227900 | 126.86 | -0.72 | -0.56 | 126.42 | 127.5 | 126.105 | 13306 |
| 1732141740 | 127.58 | -2.15 | -1.66 | 128.4 | 128.4 | 127.07 | 12091 |
| 1732054800 | 129.72999 | -0.31 | -0.24 | 129.05 | 129.83 | 129.05 | 18832 |
| 1731968640 | 130.04 | 2.92 | 2.30 | 129.635 | 130.57 | 129.6 | 24763 |
| 1731709260 | 127.116 | -1.86 | -1.45 | 129.288 | 129.288 | 124.916 | 26394 |
| 1731622800 | 128.97999 | -2.13 | -1.62 | 130 | 130.31 | 128.97999 | 25236 |
| 1731536760 | 131.11 | -3.51 | -2.61 | 127.67 | 131.25 | 127.67 | 26810 |
| 1731450480 | 134.62 | -1.75 | -1.28 | 135.4 | 136.154 | 133.69999 | 17653 |
| 1731363600 | 136.37 | -2.87 | -2.06 | 136.022 | 136.72 | 136 | 12375 |
| 1731104400 | 139.24 | 1.21 | 0.88 | 142.5976 | 142.6 | 138.22999 | 11248 |
| 1731018540 | 138.03 | -7.05 | -4.86 | 138 | 138.33 | 137.25 | 12473 |
| 1730931600 | 145.08 | 5.96 | 4.28 | 142.99 | 145.1 | 141.97999 | 7952 |
| 1730845680 | 139.12 | 3.11 | 2.29 | 140.9 | 140.9 | 137.96 | 10073 |
| 1730759160 | 136.01 | -0.66 | -0.48 | 136.34 | 137.3 | 135.91999 | 13033 |
| 1730496420 | 136.66999 | 2.4 | 1.79 | 131.9 | 136.66999 | 131.9 | 10778 |
| 1730409780 | 134.27 | 0.45 | 0.34 | 134.84 | 134.84 | 131.28 | 12249 |
| 1730323500 | 133.817 | 2.58 | 1.96 | 134.31 | 134.38 | 133.78 | 6485 |
| 1730237280 | 131.24 | -0.19 | -0.14 | 131.37549 | 133.02 | 130.6 | 12459 |
| 1730150880 | 131.43 | 0.1 | 0.07 | 132.215 | 133.3 | 131.31 | 11314 |
| 1729891500 | 131.334 | 0.29 | 0.22 | 127.552 | 131.639 | 127.552 | 12354 |
| 1729805160 | 131.04 | 1.64 | 1.27 | 130.478 | 131.04 | 130.3825 | 10648 |
| 1729718940 | 129.4 | -3.24 | -2.44 | 129.714 | 129.9 | 129.1 | 12617 |
| 1729632300 | 132.63999 | -2.36 | -1.75 | 133.155 | 133.155 | 132.62 | 12226 |
| 1729545600 | 135 | -0.07 | -0.05 | 136.07 | 137.05 | 134.54 | 9192 |
| 1729286400 | 135.07 | 1.93 | 1.45 | 134.61 | 135.07 | 133.49 | 28028 |
| 1729200000 | 133.13999 | -4.44 | -3.23 | 133.8 | 134.61 | 133.13999 | 37746 |
| 1729113960 | 137.58 | -2.11 | -1.51 | 137.5 | 137.58 | 137.112 | 19881 |
| 1729027680 | 139.69 | -3.98 | -2.77 | 145.852 | 145.852 | 139.615 | 21792 |
| 1728941220 | 143.66999 | -0.25 | -0.17 | 143.58 | 143.91999 | 140.35 | 7111 |
| 1728681900 | 143.91999 | -0.06 | -0.04 | 144.27 | 145.29 | 143.46 | 17416 |
| 1728595560 | 143.97999 | -0.41 | -0.28 | 142.5 | 144.35 | 142.5 | 7972 |
| 1728508800 | 144.38999 | 2.19 | 1.54 | 148.27 | 148.27 | 143.97999 | 11130 |
| 1728422580 | 142.19999 | 2.85 | 2.05 | 145.37 | 145.37 | 142.19999 | 8224 |
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
