Premium
Idemitsu Kosan Co Ltd (PK) (IDKOY)
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 | 13.5 | 13.5 | 13.5 | 100 | 13.5 | DR |
| 4 | 0.5202 | 4.00776591319 | 12.9798 | 14.395 | 12.36 | 1118 | 14.13320915 | DR |
| 12 | -0.87 | -6.05427974948 | 14.37 | 14.395 | 12.29 | 928 | 13.50460592 | DR |
| 26 | -1.46 | -9.75935828877 | 14.96 | 15.57 | 12.1 | 900 | 13.74763935 | DR |
| 52 | 1.08 | 8.69565217391 | 12.42 | 15.57 | 11.25 | 1054 | 13.43693139 | DR |
| 156 | 2.97999984 | 28.326994246 | 10.52000016 | 15.57 | 8.00000012 | 1858 | 11.2206677 | DR |
| 260 | 3.37439985 | 33.3254305919 | 10.12560015 | 15.57 | 8.00000012 | 2074 | 10.52337825 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 13.5 | -0.9 | -6.22 | 13.5 | 13.5 | 13.5 | 100 |
| 1740003720 | 14.395 | 0 | 0.00 | 14.395 | 14.395 | 14.395 | 0 |
| 1739917320 | 14.395 | 0 | 0.00 | 14.395 | 14.395 | 14.395 | 0 |
| 1739571720 | 14.395 | 0 | 0.00 | 14.395 | 14.395 | 14.395 | 0 |
| 1739485320 | 14.395 | 0 | 0.00 | 14.395 | 14.395 | 14.395 | 0 |
| 1739398920 | 14.395 | 1.15 | 8.64 | 14.22 | 14.395 | 13.95 | 6304 |
| 1739312400 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1739226000 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1738966800 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1738880400 | 13.25 | 0.89 | 7.20 | 13.25 | 13.25 | 13.25 | 158 |
| 1738794000 | 12.36 | -0.64 | -4.92 | 12.36 | 12.36 | 12.36 | 205 |
| 1738708140 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1738621740 | 13 | -0.23 | -1.70 | 13.2 | 13.2 | 13 | 256 |
| 1738362000 | 13.225 | 0.25 | 1.89 | 12.4 | 13.225 | 12.4 | 535 |
| 1738276080 | 12.9798 | 0.03 | 0.27 | 12.9798 | 12.9798 | 12.9798 | 267 |
| 1738189440 | 12.945 | 0 | 0.00 | 12.945 | 12.945 | 12.945 | 0 |
| 1738103040 | 12.945 | 0 | 0.00 | 12.945 | 12.945 | 12.945 | 0 |
| 1738016640 | 12.945 | 0 | 0.00 | 12.945 | 12.945 | 12.945 | 0 |
| 1737757440 | 12.945 | 0 | 0.00 | 12.945 | 12.945 | 12.945 | 0 |
| 1737671040 | 12.945 | 0 | 0.00 | 12.945 | 12.945 | 12.945 | 0 |
| 1737584640 | 12.945 | -0.03 | -0.27 | 12.945 | 12.945 | 12.945 | 135 |
| 1737498540 | 12.9798 | 0.16 | 1.25 | 12.9798 | 12.9798 | 12.9798 | 139 |
| 1737152400 | 12.82 | 0 | 0.00 | 12.82 | 12.82 | 12.82 | 0 |
| 1737066000 | 12.82 | 0 | 0.00 | 12.82 | 12.82 | 12.82 | 0 |
| 1736979600 | 12.82 | 0 | 0.00 | 12.82 | 12.82 | 12.82 | 0 |
| 1736893200 | 12.82 | 0 | 0.00 | 12.82 | 12.82 | 12.82 | 0 |
| 1736806800 | 12.82 | -0.48 | -3.63 | 13.83 | 13.83 | 12.75 | 2005 |
| 1736548140 | 13.3032 | 0 | 0.00 | 13.3032 | 13.3032 | 13.3032 | 0 |
| 1736375340 | 13.3032 | -0.65 | -4.64 | 13.3032 | 13.3032 | 13.3032 | 534 |
| 1736288940 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1736202540 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1735943340 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1735856940 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1735684140 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1735597740 | 13.95 | 1.66 | 13.51 | 13.95 | 13.95 | 13.95 | 189 |
| 1735337400 | 12.29 | 0 | 0.00 | 12.29 | 12.29 | 12.29 | 0 |
| 1735251000 | 12.29 | 0 | 0.00 | 12.29 | 12.29 | 12.29 | 0 |
| 1735078200 | 12.29 | -0.1 | -0.81 | 12.29 | 12.29 | 12.29 | 204 |
| 1734992400 | 12.39 | 0 | 0.00 | 12.39 | 12.39 | 12.39 | 0 |
| 1734733200 | 12.39 | 0 | 0.00 | 12.39 | 12.39 | 12.39 | 0 |
| 1734646800 | 12.39 | -0.72 | -5.49 | 12.39 | 12.39 | 12.39 | 558 |
| 1734560940 | 13.11 | 0 | 0.00 | 13.11 | 13.11 | 13.11 | 0 |
| 1734474540 | 13.11 | 0 | 0.00 | 13.11 | 13.11 | 13.11 | 0 |
| 1734388140 | 13.11 | -0.31 | -2.31 | 12.99 | 13.11 | 12.99 | 2104 |
| 1734128880 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1734042480 | 13.42 | 0.29 | 2.24 | 13.5 | 13.5 | 13.42 | 1145 |
| 1733955900 | 13.1265 | 0.26 | 1.99 | 12.85 | 13.1265 | 12.85 | 802 |
| 1733869200 | 12.87 | -1.13 | -8.07 | 13.3 | 13.3 | 12.87 | 2615 |
| 1733782800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1733523600 | 14 | 0.76 | 5.74 | 14 | 14 | 14 | 390 |
| 1733437380 | 13.24 | 0 | 0.00 | 13.24 | 13.24 | 13.24 | 0 |
| 1733350980 | 13.24 | -0.13 | -0.97 | 13.3 | 13.3 | 13.24 | 300 |
| 1733264700 | 13.37 | -0.55 | -3.95 | 13.9 | 13.9 | 13.37 | 625 |
| 1733178180 | 13.92 | 0.89 | 6.83 | 14.37 | 14.37 | 13.92 | 856 |
| 1732919340 | 13.03 | 0 | 0.00 | 13.03 | 13.03 | 13.03 | 0 |
| 1732746540 | 13.03 | -1.06 | -7.55 | 13.03 | 13.03 | 13.03 | 310 |
| 1732659600 | 14.0936 | 0 | 0.00 | 14.0936 | 14.0936 | 14.0936 | 0 |
| 1732573200 | 14.0936 | 0 | 0.00 | 14.0936 | 14.0936 | 14.0936 | 0 |
| 1732314000 | 14.0936 | 0.14 | 1.03 | 13.1 | 14.0936 | 13.1 | 1430 |
| 1732227900 | 13.95 | 0.81 | 6.16 | 13.95 | 13.95 | 13.95 | 300 |
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
