Premium
Internet Initiative Japan Inc (PK) (IIJIY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 2.01644998673 | 37.69 | 38.45 | 36.0465 | 412 | 38.19082524 | DR |
| 4 | 2.57 | 7.16276477146 | 35.88 | 38.45 | 33.695 | 336 | 36.21685591 | DR |
| 12 | -1.44 | -3.60992730008 | 39.89 | 43.33 | 33.695 | 764 | 38.97660613 | DR |
| 26 | 0.42 | 1.10439127005 | 38.03 | 43.57 | 33.4 | 851 | 39.60531805 | DR |
| 52 | 1.25 | 3.36021505376 | 37.2 | 43.57 | 27.14 | 850 | 35.86406334 | DR |
| 156 | 8.25 | 27.3178807947 | 30.2 | 43.73 | 22.5099 | 969 | 36.21256589 | DR |
| 260 | 23.2 | 152.131147541 | 15.25 | 43.73 | 12.06 | 1558 | 26.78156007 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312400 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1739226000 | 38.45 | 0.76 | 2.02 | 36.0465 | 38.45 | 36.0465 | 543 |
| 1738966800 | 37.69 | 0 | 0.00 | 37.69 | 37.69 | 37.69 | 0 |
| 1738880400 | 37.69 | 0 | 0.00 | 37.69 | 37.69 | 37.69 | 0 |
| 1738794000 | 37.69 | 1.35 | 3.71 | 37.69 | 37.69 | 37.69 | 281 |
| 1738708080 | 36.34 | -1.79 | -4.69 | 36.34 | 36.34 | 36.34 | 395 |
| 1738621740 | 38.13 | 3.11 | 8.88 | 38 | 38.13 | 38 | 458 |
| 1738362480 | 35.02 | 0 | 0.00 | 35.02 | 35.02 | 35.02 | 0 |
| 1738276080 | 35.02 | -0.26 | -0.74 | 35.02 | 35.02 | 35.02 | 113 |
| 1738189680 | 35.28 | 0 | 0.00 | 35.28 | 35.28 | 35.28 | 0 |
| 1738103280 | 35.28 | 0.88 | 2.56 | 35.28 | 35.28 | 35.28 | 187 |
| 1738016820 | 34.4 | -0.73 | -2.08 | 34.4 | 34.4 | 34.4 | 137 |
| 1737757440 | 35.13 | 1.44 | 4.26 | 35.361 | 35.361 | 35.13 | 604 |
| 1737671220 | 33.695 | -1.71 | -4.82 | 33.695 | 33.695 | 33.695 | 366 |
| 1737584640 | 35.4 | -0.48 | -1.34 | 35.4 | 35.4 | 35.4 | 428 |
| 1737498420 | 35.88 | 0 | 0.00 | 35.88 | 35.88 | 35.88 | 0 |
| 1737152820 | 35.88 | 0 | 0.00 | 35.88 | 35.88 | 35.88 | 0 |
| 1737066420 | 35.88 | -1.62 | -4.32 | 35.88 | 35.88 | 35.88 | 187 |
| 1736979780 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1736893380 | 37.5 | 1.97 | 5.53 | 37.5 | 37.5 | 37.5 | 293 |
| 1736806920 | 35.535 | 0 | 0.00 | 35.535 | 35.535 | 35.535 | 0 |
| 1736547720 | 35.535 | -2.47 | -6.49 | 35.56 | 35.56 | 35.535 | 767 |
| 1736375340 | 38 | 1 | 2.70 | 34.25 | 38 | 34.25 | 653 |
| 1736288940 | 37 | 0.61 | 1.68 | 37 | 37 | 37 | 566 |
| 1736202000 | 36.39 | 0 | 0.00 | 36.39 | 36.39 | 36.39 | 0 |
| 1735942800 | 36.39 | 0 | 0.00 | 36.39 | 36.39 | 36.39 | 0 |
| 1735856400 | 36.39 | 0 | 0.00 | 36.39 | 36.39 | 36.39 | 0 |
| 1735683600 | 36.39 | 0 | 0.00 | 36.39 | 36.39 | 36.39 | 0 |
| 1735597200 | 36.39 | 0 | 0.00 | 36.39 | 36.39 | 36.39 | 0 |
| 1735338000 | 36.39 | 0 | 0.00 | 36.39 | 36.39 | 36.39 | 0 |
| 1735251600 | 36.39 | 0 | 0.00 | 36.39 | 36.39 | 36.39 | 0 |
| 1735078800 | 36.39 | 0 | 0.00 | 36.39 | 36.39 | 36.39 | 0 |
| 1734992400 | 36.39 | 0 | 0.00 | 36.39 | 36.39 | 36.39 | 0 |
| 1734733200 | 36.39 | -2.73 | -6.98 | 36.39 | 36.39 | 36.39 | 553 |
| 1734647340 | 39.12 | 0 | 0.00 | 39.12 | 39.12 | 39.12 | 0 |
| 1734560940 | 39.12 | 1.89 | 5.08 | 39.12 | 39.12 | 37 | 802 |
| 1734474360 | 37.23 | -2.8 | -6.98 | 37.23 | 37.23 | 37.23 | 613 |
| 1734388140 | 40.025 | -3.31 | -7.63 | 38.725 | 40.025 | 38.725 | 991 |
| 1734128400 | 43.33 | 0 | 0.00 | 43.33 | 43.33 | 43.33 | 0 |
| 1734042000 | 43.33 | 0 | 0.00 | 43.33 | 43.33 | 43.33 | 0 |
| 1733955600 | 43.33 | 0 | 0.00 | 43.33 | 43.33 | 43.33 | 0 |
| 1733869200 | 43.33 | 2.34 | 5.70 | 43.33 | 43.33 | 43.33 | 879 |
| 1733782800 | 40.9926 | 0 | 0.00 | 40.9926 | 40.9926 | 40.9926 | 0 |
| 1733523600 | 40.9926 | 1.34 | 3.39 | 39.89 | 40.9926 | 39.89 | 6229 |
| 1733437440 | 39.65 | 0 | 0.00 | 39.65 | 39.65 | 39.65 | 0 |
| 1733351040 | 39.65 | 0 | 0.00 | 39.65 | 39.65 | 39.65 | 0 |
| 1733264640 | 39.65 | 0 | 0.00 | 39.65 | 39.65 | 39.65 | 0 |
| 1733178240 | 39.65 | 0 | 0.00 | 39.65 | 39.65 | 39.65 | 0 |
| 1732919040 | 39.65 | 0 | 0.00 | 39.65 | 39.65 | 39.65 | 0 |
| 1732746240 | 39.65 | 0 | 0.00 | 39.65 | 39.65 | 39.65 | 0 |
| 1732659840 | 39.65 | 0 | 0.00 | 39.65 | 39.65 | 39.65 | 0 |
| 1732573440 | 39.65 | 0 | 0.00 | 39.65 | 39.65 | 39.65 | 0 |
| 1732314240 | 39.65 | 0 | 0.00 | 39.65 | 39.65 | 39.65 | 0 |
| 1732227840 | 39.65 | 0 | 0.00 | 39.65 | 39.65 | 39.65 | 0 |
| 1732141440 | 39.65 | 0 | 0.00 | 39.65 | 39.65 | 39.65 | 0 |
| 1732055040 | 39.65 | 0 | 0.00 | 39.65 | 39.65 | 39.65 | 0 |
| 1731968640 | 39.65 | 2.15 | 5.73 | 39.65 | 39.65 | 39.65 | 3879 |
| 1731709260 | 37.5 | -1.14 | -2.94 | 37.5435 | 37.5435 | 37.5 | 378 |
| 1731623280 | 38.635 | 0 | 0.00 | 38.635 | 38.635 | 38.635 | 0 |
| 1731536880 | 38.635 | 0 | 0.00 | 38.635 | 38.635 | 38.635 | 0 |
| 1731450480 | 38.635 | 1.75 | 4.74 | 38.635 | 38.635 | 38.635 | 1003 |
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
