Premium
Informa PLC (PK) (IFJPY)
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 | 0.335 | 1.55308298563 | 21.57 | 22.25 | 21.23 | 3555 | 21.64746127 | DR |
| 4 | 2.7609 | 14.4216756076 | 19.1441 | 22.25 | 18.68 | 5524 | 20.69746491 | DR |
| 12 | 0.955 | 4.5584725537 | 20.95 | 22.25 | 18.68 | 3470 | 20.77684386 | DR |
| 26 | 0.855 | 4.06175771971 | 21.05 | 22.578 | 18.68 | 2509 | 21.0083196 | DR |
| 52 | 1.905 | 9.525 | 20 | 22.75 | 18.68 | 2998 | 21.06137693 | DR |
| 156 | 6.935 | 46.3259853039 | 14.97 | 22.75 | 10.98 | 13316 | 14.39573651 | DR |
| 260 | 0.875 | 4.16072277699 | 21.03 | 22.75 | 8.43 | 34625 | 13.31303963 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 21.905 | -0.11 | -0.48 | 21.81 | 21.905 | 21.74 | 4382 |
| 1738880400 | 22.01 | 0.06 | 0.27 | 21.769 | 22.015 | 21.7 | 1512 |
| 1738794000 | 21.95 | 0.41 | 1.92 | 21.97 | 21.99 | 21.7625 | 5582 |
| 1738708080 | 21.5362 | 0.31 | 1.44 | 21.86 | 22.25 | 21.5362 | 2880 |
| 1738621740 | 21.23 | -0.25 | -1.16 | 21.42 | 21.85 | 21.23 | 2419 |
| 1738362000 | 21.479 | -0.33 | -1.52 | 21.57 | 21.625 | 21.345 | 5382 |
| 1738276080 | 21.81 | 0.23 | 1.07 | 21.635 | 21.81 | 21.27 | 890 |
| 1738189740 | 21.58 | 0.68 | 3.25 | 21.18 | 21.58 | 20.8065 | 1650 |
| 1738103280 | 20.9 | 0.02 | 0.10 | 20.7 | 21.01 | 20.7 | 17855 |
| 1738016820 | 20.88 | 0.27 | 1.31 | 20.98 | 20.98 | 20.16 | 27999 |
| 1737757440 | 20.61 | 0.18 | 0.89 | 20.51 | 20.68 | 20.35 | 1995 |
| 1737671220 | 20.428 | -0.09 | -0.45 | 20.49 | 20.5 | 20.41 | 3951 |
| 1737584640 | 20.52 | -0.29 | -1.39 | 20.6 | 20.67 | 20.52 | 3798 |
| 1737498540 | 20.81 | 0.39 | 1.91 | 20.5 | 20.81 | 20.27 | 2237 |
| 1737152880 | 20.42 | 0.25 | 1.24 | 19.97 | 20.42 | 19.93 | 2296 |
| 1737066420 | 20.17 | 0.55 | 2.80 | 19.91 | 20.17 | 19.8004 | 8285 |
| 1736979720 | 19.62 | 0.15 | 0.77 | 19.9885 | 19.9885 | 19.62 | 2343 |
| 1736893380 | 19.47 | 0.79 | 4.23 | 19.5 | 19.7548 | 19.465 | 10550 |
| 1736806800 | 18.68 | -0.67 | -3.46 | 18.995 | 19.2848 | 18.68 | 2142 |
| 1736547720 | 19.35 | -0.14 | -0.72 | 19.1441 | 19.35 | 19.1441 | 1184 |
| 1736375340 | 19.49 | 0.04 | 0.21 | 19.54 | 19.54 | 19.49 | 1220 |
| 1736288940 | 19.45 | -0.29 | -1.47 | 19.8 | 19.86 | 19.08 | 1332 |
| 1736202360 | 19.74 | 0.22 | 1.13 | 19.14 | 19.79 | 19.14 | 1442 |
| 1735942980 | 19.52 | -0.34 | -1.71 | 19.25 | 19.785 | 19.25 | 1868 |
| 1735856700 | 19.86 | -0.29 | -1.45 | 19.87 | 19.87 | 19.74 | 1635 |
| 1735683960 | 20.152 | 0.18 | 0.89 | 20.24 | 20.24 | 20.152 | 577 |
| 1735597740 | 19.9745 | -0.08 | -0.38 | 19.725 | 20.03 | 19.45 | 3258 |
| 1735338000 | 20.05 | -0.02 | -0.10 | 20.05 | 20.05 | 20.05 | 416 |
| 1735252020 | 20.07 | 0.29 | 1.47 | 19.76 | 20.07 | 19.76 | 1388 |
| 1735078800 | 19.78 | 0 | 0.00 | 19.78 | 19.78 | 19.78 | 0 |
| 1734992400 | 19.78 | -0.35 | -1.74 | 20.05 | 20.05 | 19.66 | 2189 |
| 1734733200 | 20.1296 | -0.15 | -0.72 | 19.76 | 20.36 | 19.76 | 4079 |
| 1734646800 | 20.275 | -0.54 | -2.57 | 20.275 | 20.275 | 19.89 | 1843 |
| 1734560940 | 20.81 | -0.13 | -0.62 | 20.54 | 20.82 | 20.49 | 949 |
| 1734474360 | 20.94 | -0.05 | -0.24 | 20.94 | 20.94 | 20.94 | 689 |
| 1734388140 | 20.99 | -0.09 | -0.43 | 20.9 | 20.99 | 20.7 | 6141 |
| 1734128940 | 21.08 | -0.38 | -1.77 | 21.08 | 21.08 | 21.08 | 446 |
| 1734042480 | 21.46 | -0.07 | -0.33 | 21.23 | 21.46 | 21.2206 | 1523 |
| 1733955900 | 21.53 | 0.05 | 0.23 | 20.6622 | 21.55 | 20.6589 | 6694 |
| 1733869200 | 21.48 | -0.03 | -0.14 | 21.68 | 21.68 | 21.26 | 1445 |
| 1733782800 | 21.51 | 0.02 | 0.09 | 21.76 | 21.76 | 21.16 | 950 |
| 1733523900 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1733437500 | 21.49 | 0.3 | 1.42 | 21.52 | 21.52 | 21.1632 | 2248 |
| 1733350980 | 21.19 | -0.41 | -1.88 | 21.207 | 21.51 | 21.19 | 645 |
| 1733264580 | 21.595 | 0 | 0.00 | 21.595 | 21.595 | 21.595 | 0 |
| 1733178180 | 21.595 | 0.06 | 0.30 | 21.565 | 21.69 | 21.565 | 8243 |
| 1732919340 | 21.53 | 0 | 0.00 | 21.53 | 21.53 | 21.53 | 0 |
| 1732746540 | 21.53 | -0.26 | -1.19 | 21.53 | 21.53 | 21.53 | 536 |
| 1732660140 | 21.7885 | 0.02 | 0.08 | 21.35 | 21.7885 | 21.35 | 3589 |
| 1732573560 | 21.77 | 0.65 | 3.08 | 22.13 | 22.13 | 21.77 | 2291 |
| 1732314300 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1732227900 | 21.12 | 0.12 | 0.57 | 21.52 | 21.538 | 21.12 | 1559 |
| 1732141740 | 21 | -0.31 | -1.45 | 20.7 | 21 | 20.7 | 3389 |
| 1732054800 | 21.31 | -0.07 | -0.33 | 21.215 | 21.31 | 20.96 | 1418 |
| 1731968640 | 21.38 | -0.21 | -0.97 | 20.95 | 21.79 | 20.95 | 1097 |
| 1731709200 | 21.59 | 0 | 0.00 | 21.59 | 21.59 | 21.59 | 0 |
| 1731622800 | 21.59 | 1.06 | 5.16 | 21.59 | 21.59 | 21.59 | 329 |
| 1731536760 | 20.53 | -0.46 | -2.19 | 20.599 | 20.599 | 20.51 | 1100 |
| 1731450480 | 20.99 | -0.26 | -1.22 | 20.99 | 20.99 | 20.99 | 674 |
| 1731363600 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1731104400 | 21.25 | -0.32 | -1.46 | 21.42 | 21.47 | 21.25 | 1536 |
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
