Premium
Ibiden Co Ltd (PK) (IBIDF)
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 | -7.2645 | -5.6845169393 | 127.7945 | 127.7945 | 115.2 | 9581 | 127.55223626 | CS |
| 4 | -19.62 | -13.9992864788 | 140.15 | 153.47 | 115.2 | 3540 | 132.72644309 | CS |
| 12 | 60.59 | 101.084417751 | 59.94 | 153.47 | 57.88 | 1518 | 121.45205565 | CS |
| 26 | 39.53 | 48.8024691358 | 81 | 153.47 | 44.67 | 1511 | 95.28807725 | CS |
| 52 | 80.94 | 204.445567062 | 39.59 | 153.47 | 39.55 | 1127 | 93.796927 | CS |
| 156 | 61.53 | 104.288135593 | 59 | 153.47 | 21.94 | 997 | 73.97770218 | CS |
| 260 | 68.36 | 131.03316082 | 52.17 | 153.47 | 21.94 | 25142 | 59.6704432 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 120.53 | 0 | 0.00 | 120.53 | 120.53 | 120.53 | 0 |
| 1783632540 | 120.53 | 0 | 0.00 | 120.53 | 120.53 | 120.53 | 0 |
| 1783546140 | 120.53 | 0 | 0.00 | 120.53 | 120.53 | 120.53 | 0 |
| 1783459740 | 120.53 | -7.26 | -5.68 | 115.2 | 120.53 | 115.2 | 639 |
| 1783373340 | 127.7945 | -13.5 | -9.55 | 127.7945 | 127.7945 | 127.7945 | 18522 |
| 1783027740 | 141.29 | -1.71 | -1.20 | 141.3 | 146.89902 | 141.29 | 3311 |
| 1782941100 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
| 1782854700 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
| 1782768300 | 143 | -2.4 | -1.65 | 143 | 143 | 143 | 219 |
| 1782509280 | 145.40209 | -1.26 | -0.86 | 145.40209 | 145.40209 | 145.40209 | 333 |
| 1782422940 | 146.66 | 0 | 0.00 | 146.66 | 146.66 | 146.66 | 0 |
| 1782336540 | 146.66 | 0 | 0.00 | 146.66 | 146.66 | 146.66 | 0 |
| 1782250140 | 146.66 | 6.41 | 4.57 | 147.37 | 153.47 | 146.66 | 3818 |
| 1782163740 | 140.25 | 0 | 0.00 | 140.25 | 140.25 | 140.25 | 0 |
| 1781818140 | 140.25 | 0 | 0.00 | 140.25 | 140.25 | 140.25 | 0 |
| 1781731740 | 140.25 | 0 | 0.00 | 140.25 | 140.25 | 140.25 | 0 |
| 1781645340 | 140.25 | 0 | 0.00 | 140.25 | 140.25 | 140.25 | 266 |
| 1781558940 | 140.25 | 38.95 | 38.45 | 140.15 | 140.25 | 136.29 | 1212 |
| 1781299740 | 101.3 | 0 | 0.00 | 101.3 | 101.3 | 101.3 | 0 |
| 1781213340 | 101.3 | 0 | 0.00 | 101.3 | 101.3 | 101.3 | 0 |
| 1781126940 | 101.3 | -10.81 | -9.64 | 101.3 | 101.3 | 101.3 | 310 |
| 1781040540 | 112.11 | -3.77 | -3.25 | 112.11 | 112.11 | 112.11 | 222 |
| 1780954140 | 115.88 | 7.28 | 6.70 | 115.88 | 115.88 | 115.88 | 1769 |
| 1780694940 | 108.6 | -15.39 | -12.41 | 113.6 | 113.6 | 108.6 | 766 |
| 1780608540 | 123.99 | -16.12 | -11.50 | 123.99 | 123.99 | 123.99 | 5137 |
| 1780522140 | 140.10919 | -4.89 | -3.37 | 140.10919 | 140.10919 | 140.10919 | 310 |
| 1780435680 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1780349280 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1780090080 | 145 | 17.23 | 13.49 | 140 | 150 | 140 | 811 |
| 1780003320 | 127.7666 | -8.46 | -6.21 | 119.95 | 129.4897 | 119.95 | 832 |
| 1779917340 | 136.22999 | -3.23 | -2.32 | 136.22999 | 136.22999 | 136.22999 | 602 |
| 1779830940 | 139.46 | 12.79 | 10.10 | 136.75 | 139.46 | 136.75 | 1089 |
| 1779484920 | 126.67 | 22.81 | 21.97 | 126.329 | 126.67 | 124.8394 | 2636 |
| 1779398700 | 103.8552 | 0 | 0.00 | 103.8552 | 103.8552 | 103.8552 | 0 |
| 1779312300 | 103.8552 | 6.94 | 7.17 | 103.8552 | 103.8552 | 103.8552 | 538 |
| 1779225660 | 96.911 | -2.02 | -2.04 | 96.911 | 96.911 | 96.911 | 1150 |
| 1779139740 | 98.93 | 0.93 | 0.95 | 100.2 | 100.2 | 98.93 | 648 |
| 1778880000 | 98 | -10.4 | -9.59 | 104.25 | 107.08 | 98 | 606 |
| 1778793900 | 108.4 | 10.74 | 11.00 | 108.4 | 108.4 | 108.4 | 110 |
| 1778707740 | 97.66 | 0 | 0.00 | 97.66 | 97.66 | 97.66 | 0 |
| 1778621340 | 97.66 | 0 | 0.00 | 97.66 | 97.66 | 97.66 | 0 |
| 1778534940 | 97.66 | -3.09 | -3.07 | 97.66 | 97.66 | 97.66 | 305 |
| 1778275200 | 100.75 | -4.81 | -4.55 | 97.31 | 100.75 | 92.6 | 5293 |
| 1778188800 | 105.555 | 12.36 | 13.26 | 110.45 | 110.45 | 104.32991 | 2620 |
| 1778102520 | 93.2 | 2.89 | 3.20 | 90.5 | 93.2 | 90.5 | 723 |
| 1778016000 | 90.31 | 3.66 | 4.22 | 86.59 | 90.31 | 86.59 | 615 |
| 1777930140 | 86.65 | 0 | 0.00 | 86.65 | 86.65 | 86.65 | 119 |
| 1777671000 | 86.65 | 0 | 0.00 | 86.65 | 86.65 | 86.65 | 51 |
| 1777584540 | 86.65 | 10.25 | 13.42 | 84.17 | 86.65 | 84.17 | 480 |
| 1777498140 | 76.4 | -3.6 | -4.50 | 76.4 | 76.4 | 76.4 | 129 |
| 1777411800 | 80 | 0 | 0.00 | 80 | 80 | 80 | 23 |
| 1777325400 | 80 | 0 | 0.00 | 80 | 80 | 80 | 67 |
| 1777065780 | 80 | 15 | 23.08 | 79 | 80 | 79 | 362 |
| 1776979740 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1776893340 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1776806940 | 65 | 7.12 | 12.30 | 65 | 65 | 65 | 201 |
| 1776720000 | 57.88 | 0 | 0.00 | 57.88 | 57.88 | 57.88 | 0 |
| 1776460800 | 57.88 | -5.12 | -8.12 | 59.94 | 59.94 | 57.88 | 821 |
| 1776374940 | 62.995 | 0 | 0.00 | 62.995 | 62.995 | 62.995 | 0 |
| 1776288540 | 62.995 | 0 | 0.00 | 62.995 | 62.995 | 62.995 | 0 |
| 1776202140 | 62.995 | 3.5 | 5.87 | 62.44 | 62.995 | 62.44 | 508 |
| 1776115740 | 59.5 | -3.5 | -5.56 | 59.5 | 59.5 | 59.5 | 146 |
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.
