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 | -0.1735 | -1.3045112782 | 13.3 | 14 | 12.85 | 1102 | 13.0369289 | DR |
| 4 | -0.3658 | -2.71117600409 | 13.4923 | 14.37 | 12.43 | 1057 | 13.24512322 | DR |
| 12 | -0.4735 | -3.48161764706 | 13.6 | 15.57 | 12.1 | 891 | 13.73509893 | DR |
| 26 | -0.8535 | -6.10515021459 | 13.98 | 15.57 | 11.25 | 887 | 13.75770915 | DR |
| 52 | 2.32649984 | 21.541664866 | 10.80000016 | 15.57 | 10.01 | 1641 | 12.24618487 | DR |
| 156 | 2.61849984 | 24.919107348 | 10.50800016 | 15.57 | 8.00000012 | 1933 | 11.11972831 | DR |
| 260 | 2.29449984 | 21.1826053001 | 10.83200016 | 15.57 | 8.00000012 | 2081 | 10.46413364 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732141740 | 13.14 | 0.18 | 1.35 | 12.5 | 13.14 | 12.5 | 570 |
| 1732054800 | 12.965 | -0.23 | -1.74 | 12.7 | 12.978 | 12.7 | 4722 |
| 1731968640 | 13.195 | -0.3 | -2.20 | 12.43 | 13.195 | 12.43 | 280 |
| 1731709200 | 13.4923 | 0 | 0.00 | 13.4923 | 13.4923 | 13.4923 | 0 |
| 1731622800 | 13.4923 | 0.71 | 5.55 | 13.4923 | 13.4923 | 13.4923 | 287 |
| 1731536880 | 12.7825 | 0 | 0.00 | 12.7825 | 12.7825 | 12.7825 | 0 |
| 1731450480 | 12.7825 | 0.32 | 2.59 | 12.1 | 12.7825 | 12.1 | 910 |
| 1731363600 | 12.46 | -2 | -13.83 | 13.6263 | 14.25 | 12.46 | 659 |
| 1731104400 | 14.46 | 1.22 | 9.20 | 13.555 | 14.46 | 13.555 | 739 |
| 1731018540 | 13.2415 | -0.59 | -4.27 | 13.5 | 13.5 | 12.7804 | 843 |
| 1730931600 | 13.8325 | -0.42 | -2.93 | 14 | 14 | 13.58 | 927 |
| 1730845680 | 14.25 | 0.39 | 2.81 | 14.1 | 14.25 | 14.1 | 254 |
| 1730759160 | 13.86 | 0.26 | 1.91 | 13.86 | 13.86 | 13.86 | 194 |
| 1730496180 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1730409780 | 13.6 | 0.03 | 0.22 | 13.6 | 13.6 | 13.6 | 154 |
| 1730323500 | 13.57 | 0.27 | 2.03 | 13.03 | 13.57 | 13.03 | 616 |
| 1730237280 | 13.3 | -0.05 | -0.40 | 13.3 | 13.3 | 13.3 | 147 |
| 1730150700 | 13.353 | 0 | 0.00 | 13.353 | 13.353 | 13.353 | 0 |
| 1729891500 | 13.353 | -0.25 | -1.82 | 13.3 | 13.353 | 13.025 | 2501 |
| 1729805340 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1729718940 | 13.6 | -0.18 | -1.31 | 13.6 | 13.6 | 13.6 | 174 |
| 1729632300 | 13.78 | -0.27 | -1.92 | 13.78 | 13.78 | 13.78 | 288 |
| 1729545600 | 14.0495 | -0.3 | -2.09 | 14.0495 | 14.0495 | 14.0495 | 225 |
| 1729286760 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1729200360 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1729113960 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1729027560 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1728941160 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1728681960 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1728595560 | 14.35 | -0.01 | -0.05 | 14.35 | 14.35 | 14.35 | 242 |
| 1728508800 | 14.3575 | -0.93 | -6.10 | 14.3575 | 14.3575 | 14.3575 | 716 |
| 1728422580 | 15.29 | 0.99 | 6.92 | 15.426 | 15.57 | 14.81 | 2393 |
| 1728336000 | 14.3007 | -0.44 | -2.98 | 14.96 | 14.96 | 14.3007 | 322 |
| 1728077220 | 14.74 | 0.42 | 2.93 | 14.8 | 14.8 | 14.74 | 2174 |
| 1727990400 | 14.32 | 0 | 0.00 | 14.32 | 14.32 | 14.32 | 0 |
| 1727904000 | 14.32 | 0.12 | 0.85 | 14.89 | 14.89 | 14.32 | 800 |
| 1727818140 | 14.2 | 0.3 | 2.16 | 14.1 | 14.2 | 13.8 | 2585 |
| 1727731380 | 13.9 | 0.03 | 0.22 | 13.9 | 13.9 | 13.9 | 2205 |
| 1727472600 | 13.87 | 0 | 0.00 | 13.87 | 13.87 | 13.87 | 0 |
| 1727386200 | 13.87 | 0.24 | 1.76 | 13.87 | 13.87 | 13.87 | 151 |
| 1727299200 | 13.63 | -0.02 | -0.15 | 13.63 | 13.63 | 13.63 | 135 |
| 1727213340 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1727126940 | 13.65 | 0.05 | 0.37 | 13.65 | 13.65 | 13.65 | 615 |
| 1726867620 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1726781220 | 13.6 | -0.4 | -2.86 | 13.6 | 13.6 | 13.6 | 220 |
| 1726694640 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1726608240 | 14 | -0.54 | -3.71 | 14 | 14 | 14 | 1310 |
| 1726522140 | 14.54 | 0 | 0.00 | 14.54 | 14.54 | 14.54 | 0 |
| 1726262940 | 14.54 | 0 | 0.00 | 14.54 | 14.54 | 14.54 | 0 |
| 1726176540 | 14.54 | 0 | 0.00 | 14.54 | 14.54 | 14.54 | 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
