Premium
Itochu Corp (PK) (ITOCF)
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 | 0.3 | 0.671140939597 | 44.7 | 48.58 | 44.13 | 3384 | 47.44948696 | CS |
| 4 | -3 | -6.25 | 48 | 52 | 44.13 | 4892 | 47.55593088 | CS |
| 12 | -6.62 | -12.8244866331 | 51.62 | 54.29 | 44.13 | 5319 | 49.0962445 | CS |
| 26 | -8.2 | -15.4135338346 | 53.2 | 57.34 | 38.36 | 4699 | 49.5181653 | CS |
| 52 | -1.11 | -2.40728692258 | 46.11 | 57.34 | 38.36 | 7078 | 47.03484834 | CS |
| 156 | 12.14 | 36.9446135119 | 32.86 | 57.34 | 24.2 | 6774 | 41.59440813 | CS |
| 260 | 21.1225 | 88.461941158 | 23.8775 | 57.34 | 17.9335 | 5446 | 37.9718952 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737671220 | 45 | -2.84 | -5.94 | 45.16 | 47.65 | 45 | 3851 |
| 1737584640 | 47.84 | 0.84 | 1.79 | 47.84 | 47.84 | 45.16 | 2813 |
| 1737498540 | 47 | -1.25 | -2.59 | 44.29 | 48.58 | 44.29 | 6311 |
| 1737152880 | 48.25 | 0.72 | 1.51 | 44.29 | 48.25 | 44.13 | 1907 |
| 1737066420 | 47.534 | -1.02 | -2.09 | 44.7 | 48.09 | 44.54 | 2504 |
| 1736979720 | 48.55 | 2.51 | 5.45 | 45.91 | 48.55 | 45.75 | 14274 |
| 1736893380 | 46.04 | 1.19 | 2.65 | 49.4 | 49.4 | 44.7 | 23204 |
| 1736806800 | 44.85 | -3.53 | -7.30 | 46.83 | 46.99 | 44.7 | 5032 |
| 1736547720 | 48.38 | -2.62 | -5.14 | 47.54 | 48.38 | 45.88 | 5408 |
| 1736375340 | 51 | 2.9 | 6.03 | 47.29 | 51 | 47.29 | 2465 |
| 1736288940 | 48.1 | 0.3 | 0.63 | 47.7 | 51.65 | 47.7 | 3454 |
| 1736202360 | 47.8 | 0.1 | 0.21 | 51.84 | 51.84 | 47.8 | 1073 |
| 1735942980 | 47.7 | -1.27 | -2.59 | 47.7 | 51.57 | 47.54 | 2126 |
| 1735856700 | 48.97 | 1.27 | 2.66 | 51.61 | 51.69 | 47.7 | 1897 |
| 1735683960 | 47.7 | -0.66 | -1.36 | 51.52 | 51.54 | 47.7 | 1393 |
| 1735597740 | 48.36 | -0.84 | -1.71 | 51.74 | 52 | 48.36 | 3229 |
| 1735338000 | 49.2 | -2.44 | -4.73 | 51.84 | 51.84 | 47.7 | 3941 |
| 1735252020 | 51.64 | 3.94 | 8.26 | 48 | 51.64 | 47.54 | 2128 |
| 1735078200 | 47.7 | -1.65 | -3.34 | 47.7 | 50 | 47.54 | 2336 |
| 1734992400 | 49.35 | 0.55 | 1.13 | 49.84 | 49.84 | 47.54 | 4752 |
| 1734733200 | 48.8 | 0.5 | 1.04 | 47.7 | 49.84 | 47.54 | 4047 |
| 1734646800 | 48.3 | -0.58 | -1.19 | 48.22 | 50.35 | 47.83 | 4716 |
| 1734560940 | 48.88 | -1.8 | -3.55 | 50.7 | 50.7 | 48.88 | 26219 |
| 1734474360 | 50.68 | 1.05 | 2.12 | 49.819 | 52.17 | 49.53 | 37700 |
| 1734388140 | 49.63 | -0.16 | -0.32 | 49.79 | 52.4 | 49.63 | 4638 |
| 1734128940 | 49.79 | -0.54 | -1.08 | 49.79 | 52.99 | 49.63 | 2585 |
| 1734042480 | 50.3336 | 0.13 | 0.27 | 49.91 | 53.52 | 49.88 | 2811 |
| 1733955900 | 50.2 | 0.45 | 0.90 | 49.91 | 53.34 | 49.75 | 9326 |
| 1733869200 | 49.75 | -0.75 | -1.49 | 49.91 | 53.21 | 49.75 | 2904 |
| 1733782800 | 50.5 | 0.5 | 1.00 | 53.68 | 53.68 | 49.75 | 2266 |
| 1733523600 | 50 | 0.5 | 1.01 | 53.16 | 53.16 | 50 | 4794 |
| 1733437500 | 49.5 | -4.09 | -7.63 | 53.75 | 53.91 | 48.98 | 3571 |
| 1733350980 | 53.59 | 4.44 | 9.03 | 54.29 | 54.29 | 49.59 | 1357 |
| 1733264700 | 49.15 | -2.1 | -4.10 | 49.36 | 53.75 | 49.15 | 2446 |
| 1733178180 | 51.25 | 0.25 | 0.49 | 51.25 | 51.25 | 47.99 | 3694 |
| 1732918200 | 51 | 0.66 | 1.31 | 47.66 | 51.09 | 47.66 | 2317 |
| 1732746540 | 50.34 | 2.08 | 4.31 | 49 | 50.34 | 47.66 | 2256 |
| 1732660140 | 48.26 | -0.4 | -0.82 | 50.8 | 50.8 | 48.26 | 4306 |
| 1732573560 | 48.66 | -2.8 | -5.44 | 51.29 | 51.29 | 48.66 | 2450 |
| 1732314000 | 51.46 | 0.49 | 0.96 | 48.66 | 51.46 | 48.66 | 2853 |
| 1732227900 | 50.97 | 2.47 | 5.09 | 49.85 | 50.97 | 48.66 | 933 |
| 1732141740 | 48.5 | -2.84 | -5.53 | 46.86 | 51.46 | 46.86 | 2318 |
| 1732054800 | 51.34 | 2.8 | 5.77 | 52.25 | 52.25 | 48.5 | 13344 |
| 1731968640 | 48.54 | -3.11 | -6.02 | 48.66 | 52.25 | 48.5 | 6771 |
| 1731709260 | 51.65 | -1.24 | -2.34 | 51.0125 | 52.09 | 48.66 | 1405 |
| 1731622800 | 52.89 | 4.82 | 10.03 | 49.22 | 53.05 | 49.06 | 2094 |
| 1731536760 | 48.07 | -2.09 | -4.17 | 52.53 | 52.53 | 48.07 | 2685 |
| 1731450480 | 50.16 | 0.82 | 1.66 | 50.75 | 53.05 | 50 | 4025 |
| 1731363600 | 49.34 | -1.34 | -2.64 | 53.05 | 53.05 | 49.18 | 3950 |
| 1731104400 | 50.68 | 1.88 | 3.85 | 52.8 | 52.89 | 50.525 | 1964 |
| 1731018540 | 48.8 | -0.51 | -1.03 | 53 | 53.05 | 48.7 | 1452 |
| 1730931600 | 49.31 | -2.53 | -4.88 | 50.3 | 50.3 | 49.31 | 1219 |
| 1730845680 | 51.84 | 4.08 | 8.54 | 51.1385 | 53.14 | 49.57 | 5223 |
| 1730759160 | 47.76 | -0.13 | -0.27 | 50 | 52.46 | 47.67 | 5757 |
| 1730496420 | 47.89 | -0.24 | -0.50 | 49.212 | 52.21 | 47.61 | 1115 |
| 1730409780 | 48.13 | -3.71 | -7.16 | 51.62 | 51.62 | 48.13 | 20806 |
| 1730323500 | 51.84 | 0 | 0.00 | 48.4 | 53.1 | 48.4 | 1958 |
| 1730237280 | 51.84 | 0.32 | 0.62 | 48.29 | 52.11 | 48.29 | 1888 |
| 1730150700 | 51.52 | 0 | 0.00 | 51.52 | 51.52 | 51.52 | 0 |
| 1729891500 | 51.52 | 3.23 | 6.69 | 48.29 | 51.88 | 48.29 | 6881 |
| 1729805160 | 48.29 | -1.01 | -2.05 | 48.29 | 51.7 | 48.29 | 1423 |
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
