Premium
Japan Tobacco (PK) (JAPAF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 24.38 | 24.38 | 24.38 | 41 | 24.38 | CS |
| 4 | -1.3986 | -5.42543039575 | 25.7786 | 27.03 | 24.38 | 1253 | 26.03644008 | CS |
| 12 | -1.22 | -4.765625 | 25.6 | 29.02 | 24.38 | 791 | 26.56496935 | CS |
| 26 | -1.57 | -6.05009633911 | 25.95 | 30.25 | 24.38 | 599 | 26.64392883 | CS |
| 52 | -1.48 | -5.72312451663 | 25.86 | 30.25 | 24.38 | 1007 | 27.23448517 | CS |
| 156 | 3.56 | 17.0989433237 | 20.82 | 30.25 | 15.91 | 2888 | 20.15756737 | CS |
| 260 | 3.67 | 17.720907774 | 20.71 | 30.25 | 15.91 | 5508 | 19.33470275 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312400 | 24.38 | 0 | 0.00 | 24.38 | 24.38 | 24.38 | 0 |
| 1739226000 | 24.38 | -2.15 | -8.10 | 24.38 | 24.38 | 24.38 | 41 |
| 1738967340 | 26.53 | 0 | 0.00 | 26.53 | 26.53 | 26.53 | 0 |
| 1738880940 | 26.53 | 0 | 0.00 | 26.53 | 26.53 | 26.53 | 0 |
| 1738794540 | 26.53 | 0 | 0.00 | 26.53 | 26.53 | 26.53 | 0 |
| 1738708140 | 26.53 | 0 | 0.00 | 26.53 | 26.53 | 26.53 | 0 |
| 1738621740 | 26.53 | 0.53 | 2.04 | 27.03 | 27.03 | 26.53 | 901 |
| 1738362540 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1738276140 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1738189740 | 26 | 1.46 | 5.95 | 24.8 | 26 | 24.8 | 5115 |
| 1738103220 | 24.54 | 0 | 0.00 | 24.54 | 24.54 | 24.54 | 0 |
| 1738016820 | 24.54 | -1.24 | -4.80 | 25.78 | 25.78 | 24.54 | 110 |
| 1737757440 | 25.7786 | 1.09 | 4.41 | 25.7786 | 25.7786 | 25.7786 | 100 |
| 1737670800 | 24.69 | 0 | 0.00 | 24.69 | 24.69 | 24.69 | 0 |
| 1737584400 | 24.69 | 0 | 0.00 | 24.69 | 24.69 | 24.69 | 0 |
| 1737498000 | 24.69 | 0 | 0.00 | 24.69 | 24.69 | 24.69 | 0 |
| 1737152400 | 24.69 | 0 | 0.00 | 24.69 | 24.69 | 24.69 | 0 |
| 1737066000 | 24.69 | 0 | 0.00 | 24.69 | 24.69 | 24.69 | 0 |
| 1736979600 | 24.69 | 0 | 0.00 | 24.69 | 24.69 | 24.69 | 0 |
| 1736893200 | 24.69 | 0 | 0.00 | 24.69 | 24.69 | 24.69 | 0 |
| 1736806800 | 24.69 | -3.81 | -13.37 | 24.69 | 24.69 | 24.69 | 600 |
| 1736547600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1736374800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1736288400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1736202000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1735942800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1735856400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1735683600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1735597200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1735338000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1735251600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1735078800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1734992400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1734733200 | 28.5 | -0.1 | -0.35 | 28.5 | 28.5 | 28.5 | 7 |
| 1734646800 | 28.6 | 2.34 | 8.90 | 28.6 | 28.6 | 28.6 | 2 |
| 1734560940 | 26.2625 | 0 | 0.00 | 26.2625 | 26.2625 | 26.2625 | 0 |
| 1734474540 | 26.2625 | 0 | 0.00 | 26.2625 | 26.2625 | 26.2625 | 0 |
| 1734388140 | 26.2625 | 0 | 0.00 | 26.2625 | 26.2625 | 26.2625 | 0 |
| 1734128940 | 26.2625 | 0.35 | 1.36 | 26.2625 | 26.2625 | 26.2625 | 400 |
| 1734042000 | 25.91 | 0 | 0.00 | 25.91 | 25.91 | 25.91 | 0 |
| 1733955600 | 25.91 | 0 | 0.00 | 25.91 | 25.91 | 25.91 | 0 |
| 1733869200 | 25.91 | 0 | 0.00 | 25.91 | 25.91 | 25.91 | 0 |
| 1733782800 | 25.91 | -2.18 | -7.76 | 25.91 | 25.91 | 25.91 | 63 |
| 1733523780 | 28.09 | 0 | 0.00 | 28.09 | 28.09 | 28.09 | 0 |
| 1733437380 | 28.09 | 0 | 0.00 | 28.09 | 28.09 | 28.09 | 0 |
| 1733350980 | 28.09 | 0 | 0.00 | 28.09 | 28.09 | 28.09 | 0 |
| 1733264580 | 28.09 | 0 | 0.00 | 28.09 | 28.09 | 28.09 | 0 |
| 1733178180 | 28.09 | -0.93 | -3.20 | 28.09 | 28.09 | 28.09 | 2000 |
| 1732918800 | 29.02 | 0 | 0.00 | 29.02 | 29.02 | 29.02 | 0 |
| 1732746000 | 29.02 | 0 | 0.00 | 29.02 | 29.02 | 29.02 | 0 |
| 1732659600 | 29.02 | 0 | 0.00 | 29.02 | 29.02 | 29.02 | 0 |
| 1732573200 | 29.02 | 0 | 0.00 | 29.02 | 29.02 | 29.02 | 0 |
| 1732314000 | 29.02 | 3.26 | 12.66 | 29.02 | 29.02 | 29.02 | 702 |
| 1732227900 | 25.76 | -1.24 | -4.59 | 25.6 | 25.76 | 25.6 | 238 |
| 1732141560 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1732055160 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1731968760 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1731709560 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1731623160 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1731536760 | 27 | -0.4 | -1.46 | 27 | 27 | 27 | 100 |
| 1731450480 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 100 |
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
