Premium
Idemitsu Kosan Co Ltd (PK) (IDKOF)
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 | 7.5 | 7.5 | 7.5 | 700 | 7.5 | CS |
| 4 | -0.51 | -6.3670411985 | 8.01 | 8.01 | 7.5 | 1559 | 7.84588146 | CS |
| 12 | -2.15 | -22.2797927461 | 9.65 | 9.65 | 7.5 | 905 | 7.86015101 | CS |
| 26 | -0.06 | -0.793650793651 | 7.56 | 9.65 | 7.5 | 503 | 8.07522435 | CS |
| 52 | 1.18 | 18.6708860759 | 6.32 | 9.65 | 6.32 | 443 | 7.37326603 | CS |
| 156 | -12.572 | -62.6345157433 | 20.072 | 28.05 | 5.25 | 693 | 8.85465707 | CS |
| 260 | -16.4 | -68.6192468619 | 23.9 | 28.06 | 5.25 | 1348 | 18.07499928 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373280 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1783027680 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1782941280 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1782854880 | 7.5 | -0.08 | -1.01 | 7.5 | 7.5 | 7.5 | 700 |
| 1782768300 | 7.5764 | -0.43 | -5.41 | 7.97 | 7.97 | 7.5764 | 1537 |
| 1782508800 | 8.01 | 0 | 0.00 | 8.01 | 8.01 | 8.01 | 0 |
| 1782422400 | 8.01 | 0 | 0.00 | 8.01 | 8.01 | 8.01 | 0 |
| 1782336000 | 8.01 | 0 | 0.00 | 8.01 | 8.01 | 8.01 | 3000 |
| 1782249900 | 8.01 | 0 | 0.00 | 8.01 | 8.01 | 8.01 | 0 |
| 1782163500 | 8.01 | -0.74 | -8.46 | 8.01 | 8.01 | 8.01 | 999 |
| 1781818200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1781731800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1781645400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1781559000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1781299800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1781213400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1781127000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1781040600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1780954200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1780695000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1780608600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1780522200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1780435800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1780349400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1780090200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1780003800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1779917400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1779831000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1779485400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1779399000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1779312600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1779226200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1779139800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1778880600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1778794200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1778707800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1778621400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1778535000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1778275800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1778189400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1778103000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1778016600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1777930200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1777671000 | 8.75 | -0.9 | -9.33 | 8.75 | 8.75 | 8.75 | 100 |
| 1777584600 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1777498200 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1777411800 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1777325400 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1777017600 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1776931200 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1776844800 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1776758400 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1776672000 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1776412800 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1776326400 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1776240000 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1776153600 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1776067200 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1775808000 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1775721600 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1775635200 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1775548800 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 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.
