Premium
Idemitsu Kosan Co Ltd (PK) (IDKOF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -0.19 | -2.88315629742 | 6.59 | 6.7 | 6.4 | 1871 | 6.64313635 | CS |
| 26 | -0.58 | -8.30945558739 | 6.98 | 7.01 | 6.4 | 1836 | 6.76383211 | CS |
| 52 | 0.918 | 16.7457132433 | 5.482 | 7.44 | 5.482 | 836 | 6.71273417 | CS |
| 156 | 0.78799992 | 14.0413383601 | 5.61200008 | 7.44 | 4.01440006 | 1546 | 5.40938588 | CS |
| 260 | 1.17797992 | 22.5579354724 | 5.22202008 | 7.44 | 4.01440006 | 2031 | 4.95604096 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1739226000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1738966800 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1738880400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1738794000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1738707600 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1738621200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1738362000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1738275600 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1738189200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1738102800 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1738016400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1737757200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1737670800 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1737584400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1737498000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1737152400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1737066000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1736979600 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1736893200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1736806800 | 6.4 | -0.18 | -2.75 | 6.4 | 6.4 | 6.4 | 150 |
| 1736547720 | 6.5813 | -0.11 | -1.62 | 6.5813 | 6.5813 | 6.5813 | 4199 |
| 1736375340 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1736288940 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1736202540 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1735943340 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1735856940 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1735684140 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1735597740 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1735338540 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1735252140 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1735079340 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1734992940 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1734733740 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1734647340 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1734560940 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1734474540 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1734388140 | 6.69 | 0.01 | 0.15 | 6.69 | 6.69 | 6.69 | 512 |
| 1734128400 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1734042000 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1733955600 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1733869200 | 6.68 | -0.02 | -0.30 | 6.68 | 6.68 | 6.68 | 1669 |
| 1733782800 | 6.7 | 0.11 | 1.67 | 6.7 | 6.7 | 6.7 | 4183 |
| 1733524140 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1733437740 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1733351340 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1733264940 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1733178540 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1732919340 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1732746540 | 6.59 | -0.01 | -0.13 | 6.59 | 6.59 | 6.59 | 513 |
| 1732659600 | 6.5988 | 0 | 0.00 | 6.5988 | 6.5988 | 6.5988 | 0 |
| 1732573200 | 6.5988 | 0 | 0.00 | 6.5988 | 6.5988 | 6.5988 | 0 |
| 1732314000 | 6.5988 | 0 | 0.00 | 6.5988 | 6.5988 | 6.5988 | 0 |
| 1732227600 | 6.5988 | 0 | 0.00 | 6.5988 | 6.5988 | 6.5988 | 0 |
| 1732141200 | 6.5988 | 0 | 0.00 | 6.5988 | 6.5988 | 6.5988 | 0 |
| 1732054800 | 6.5988 | 0 | 0.00 | 6.5988 | 6.5988 | 6.5988 | 0 |
| 1731968400 | 6.5988 | 0 | 0.00 | 6.5988 | 6.5988 | 6.5988 | 0 |
| 1731709200 | 6.5988 | 0 | 0.00 | 6.5988 | 6.5988 | 6.5988 | 0 |
| 1731622800 | 6.5988 | 0.1 | 1.52 | 6.5988 | 6.5988 | 6.5988 | 100 |
| 1731508200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1731421800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 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
