Premium
Hamamatsu Photonics Kk (PK) (HPHTF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 17 | 0 | 0 | 0 | CS |
| 4 | -1.15 | -6.33608815427 | 18.15 | 18.15 | 14.855 | 1954 | 17.02266445 | CS |
| 12 | 3.8 | 28.7878787879 | 13.2 | 19 | 11.3 | 1191 | 15.76155733 | CS |
| 26 | 6.4 | 60.3773584906 | 10.6 | 19 | 10.55 | 1364 | 13.7505211 | CS |
| 52 | 4.75 | 38.7755102041 | 12.25 | 19 | 9.15 | 1234 | 13.11267893 | CS |
| 156 | -26.12 | -60.5751391466 | 43.12 | 43.15 | 8.12 | 1241 | 16.77705638 | CS |
| 260 | -45.73 | -72.8997289973 | 62.73 | 65.4676 | 8.12 | 1262 | 27.52447398 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 17 | 1.2 | 7.59 | 17 | 17 | 17 | 150 |
| 1782941340 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1782854940 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1782768540 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1782509340 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1782422940 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1782336540 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1782250140 | 15.8 | -1.25 | -7.30 | 17.04 | 17.04 | 15.8 | 280 |
| 1782163740 | 17.045 | 0 | 0.00 | 17.045 | 17.045 | 17.045 | 0 |
| 1781818140 | 17.045 | -0.46 | -2.60 | 17.045 | 17.045 | 17.045 | 400 |
| 1781731740 | 17.5 | 1.13 | 6.90 | 17.5 | 17.5 | 17.5 | 10004 |
| 1781645340 | 16.37 | 1.52 | 10.20 | 16.37 | 16.37 | 16.37 | 1300 |
| 1781558940 | 14.855 | 0 | 0.00 | 14.855 | 14.855 | 14.855 | 0 |
| 1781299740 | 14.855 | -1.07 | -6.69 | 15.12 | 15.12 | 14.855 | 250 |
| 1781213340 | 15.92 | 0 | 0.00 | 15.92 | 15.92 | 15.92 | 0 |
| 1781126940 | 15.92 | 0 | 0.00 | 15.92 | 15.92 | 15.92 | 0 |
| 1781040540 | 15.92 | -0.97 | -5.74 | 16.489999 | 16.52 | 15.92 | 2883 |
| 1780954140 | 16.89 | -1.26 | -6.94 | 16.89 | 16.89 | 16.89 | 356 |
| 1780694940 | 18.15 | 0 | 0.00 | 18.15 | 18.15 | 18.15 | 0 |
| 1780608540 | 18.15 | -0.02 | -0.11 | 18.15 | 18.15 | 18.15 | 155 |
| 1780522140 | 18.17 | -0.16 | -0.87 | 18.17 | 18.17 | 18.17 | 1000 |
| 1780435740 | 18.33 | -0.17 | -0.92 | 18.7 | 18.7 | 18.3 | 570 |
| 1780349340 | 18.5 | 1.11 | 6.38 | 18.5 | 18.5 | 18.5 | 104 |
| 1780089720 | 17.39 | 0 | 0.00 | 17.39 | 17.39 | 17.39 | 0 |
| 1780003320 | 17.39 | 0 | 0.00 | 17.39 | 17.39 | 17.39 | 1100 |
| 1779917340 | 17.39 | -0.84 | -4.58 | 17.39 | 17.39 | 17.39 | 272 |
| 1779830940 | 18.225 | -0.22 | -1.17 | 18.225 | 18.225 | 18.225 | 100 |
| 1779484920 | 18.44 | 1.64 | 9.76 | 17.975 | 18.44 | 17.96 | 696 |
| 1779398700 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1779312300 | 16.8 | -0.07 | -0.41 | 16.8 | 16.8 | 16.8 | 100 |
| 1779225660 | 16.8685 | -2.13 | -11.22 | 16.9 | 17 | 16.824 | 1472 |
| 1779139740 | 19 | 2.15 | 12.76 | 17.84 | 19 | 17.84 | 670 |
| 1778880000 | 16.85 | 1.15 | 7.32 | 16.85 | 16.85 | 16.85 | 120 |
| 1778793900 | 15.7 | 1.85 | 13.36 | 15.025 | 15.7 | 15.025 | 6087 |
| 1778707380 | 13.85 | 0.1 | 0.73 | 13.6 | 13.99 | 13.6 | 6697 |
| 1778621340 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
| 1778534940 | 13.75 | -0.65 | -4.51 | 14.08 | 14.59 | 13.75 | 876 |
| 1778275200 | 14.4 | 1.5 | 11.63 | 13.06 | 14.4 | 13.06 | 1326 |
| 1778189340 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1778102940 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1778016540 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1777930140 | 12.9 | 0.18 | 1.38 | 12.8 | 12.9 | 12.8 | 510 |
| 1777671000 | 12.725 | 0 | 0.00 | 12.725 | 12.725 | 12.725 | 0 |
| 1777584540 | 12.725 | 0 | 0.00 | 12.725 | 12.725 | 12.725 | 0 |
| 1777498140 | 12.725 | 1.14 | 9.79 | 12.95 | 12.95 | 12.725 | 1479 |
| 1777411800 | 11.59 | -1.41 | -10.85 | 11.59 | 11.59 | 11.59 | 488 |
| 1777325400 | 13 | 0.65 | 5.26 | 13 | 13 | 13 | 225 |
| 1777065780 | 12.35 | 0.2 | 1.65 | 12.35 | 12.35 | 12.35 | 100 |
| 1776979740 | 12.15 | 0 | 0.00 | 12.15 | 12.15 | 12.15 | 0 |
| 1776893340 | 12.15 | 0 | 0.00 | 12.15 | 12.15 | 12.15 | 0 |
| 1776806940 | 12.15 | 0.85 | 7.52 | 12.15 | 12.15 | 12.15 | 100 |
| 1776720000 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1776460800 | 11.3 | -1.1 | -8.87 | 11.3 | 11.3 | 11.3 | 150 |
| 1776374940 | 12.4 | -0.46 | -3.58 | 13.225 | 13.225 | 12.4 | 903 |
| 1776288360 | 12.86 | -0.44 | -3.31 | 12.425 | 12.86 | 12.425 | 582 |
| 1776202140 | 13.3 | 0.1 | 0.76 | 13.3 | 13.3 | 13.3 | 150 |
| 1776115740 | 13.2 | 1.55 | 13.30 | 13.2 | 13.2 | 13.2 | 167 |
| 1775856540 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1775770140 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1775683740 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1775597340 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
