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 | 1.43 | 4.11274086856 | 34.77 | 37.5 | 34.77 | 2578 | 37.44957331 | CS |
| 4 | -1.827077 | -4.80467378547 | 38.027077 | 40.34 | 34.75 | 1837 | 37.71938411 | CS |
| 12 | -2.79 | -7.15568094383 | 38.99 | 42.26 | 34.75 | 3603 | 40.51835006 | CS |
| 26 | -1.58 | -4.18210693489 | 37.78 | 42.26 | 33.53 | 2810 | 39.86314467 | CS |
| 52 | 6.45 | 21.6806722689 | 29.75 | 42.26 | 26.96 | 2439 | 36.56880652 | CS |
| 156 | 14.6485 | 67.9697468854 | 21.5515 | 42.26 | 20.8 | 1814 | 32.59944792 | CS |
| 260 | 16.82 | 86.790505676 | 19.38 | 42.26 | 15.91 | 3441 | 23.43695205 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783459740 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
| 1783373340 | 36.2 | -1.3 | -3.47 | 36.2 | 36.2 | 36.2 | 200 |
| 1783027680 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1782941280 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1782854880 | 37.5 | -0.24 | -0.64 | 34.77 | 37.5 | 34.77 | 4956 |
| 1782768000 | 37.74 | 0 | 0.00 | 37.74 | 37.74 | 37.74 | 0 |
| 1782508800 | 37.74 | 0 | 0.00 | 37.74 | 37.74 | 37.74 | 0 |
| 1782422400 | 37.74 | 0 | 0.00 | 37.74 | 37.74 | 37.74 | 0 |
| 1782336000 | 37.74 | 0 | 0.00 | 37.74 | 37.74 | 37.74 | 200 |
| 1782250140 | 37.74 | 2.99 | 8.60 | 37.74 | 37.74 | 37.74 | 1 |
| 1782163500 | 34.75 | -5.59 | -13.86 | 36.9 | 39.09 | 34.75 | 72 |
| 1781818140 | 40.34 | 2.54 | 6.71 | 40.34 | 40.34 | 40.34 | 30 |
| 1781731740 | 37.804 | -2.49 | -6.17 | 40 | 40 | 35.66 | 8474 |
| 1781645340 | 40.29 | 2.26 | 5.95 | 40.29 | 40.29 | 40.29 | 2 |
| 1781558940 | 38.027077 | 0 | 0.00 | 38.027077 | 38.027077 | 38.027077 | 0 |
| 1781299740 | 38.027077 | 0 | 0.00 | 38.027077 | 38.027077 | 38.027077 | 0 |
| 1781213340 | 38.027077 | 0 | 0.00 | 38.027077 | 38.027077 | 38.027077 | 0 |
| 1781126940 | 38.027077 | 0 | 0.00 | 38.027077 | 38.027077 | 38.027077 | 0 |
| 1781040540 | 38.027077 | -2.12 | -5.29 | 38.027077 | 38.027077 | 38.027077 | 2600 |
| 1780954140 | 40.15 | 1.36 | 3.51 | 40.15 | 40.15 | 40.15 | 1 |
| 1780694940 | 38.79 | -1.15 | -2.88 | 35.08 | 38.79 | 35.08 | 207 |
| 1780608540 | 39.94 | 4.16 | 11.63 | 39.94 | 39.94 | 39.94 | 1 |
| 1780522140 | 35.78 | -4.5 | -11.17 | 35.78 | 35.78 | 35.78 | 10 |
| 1780435740 | 40.28 | 0 | 0.00 | 40.28 | 40.28 | 40.28 | 0 |
| 1780349340 | 40.28 | 1.88 | 4.89 | 40.28 | 40.28 | 40.28 | 1 |
| 1780090140 | 38.4039 | 0 | 0.00 | 38.4039 | 38.4039 | 38.4039 | 0 |
| 1780003740 | 38.4039 | 0 | 0.00 | 38.4039 | 38.4039 | 38.4039 | 0 |
| 1779917340 | 38.4039 | -2.58 | -6.29 | 38.4039 | 38.4039 | 38.4039 | 12 |
| 1779830940 | 40.98 | 2.39 | 6.19 | 40.98 | 40.98 | 40.98 | 105001 |
| 1779484920 | 38.59 | -2.87 | -6.92 | 40.9 | 40.9 | 38.59 | 30 |
| 1779398880 | 41.46 | 1.47 | 3.66 | 41.46 | 41.46 | 41.46 | 4 |
| 1779312300 | 39.995 | 1.36 | 3.51 | 39.995 | 39.995 | 39.995 | 8 |
| 1779225660 | 38.64 | -3.62 | -8.57 | 38.64 | 38.64 | 38.64 | 61 |
| 1779139740 | 42.26 | 0.12 | 0.28 | 42.26 | 42.26 | 42.26 | 6 |
| 1778880300 | 42.14 | 0 | 0.00 | 42.14 | 42.14 | 42.14 | 0 |
| 1778793900 | 42.14 | 3.98 | 10.42 | 42.14 | 42.14 | 42.14 | 40 |
| 1778707740 | 38.162 | 0 | 0.00 | 38.162 | 38.162 | 38.162 | 0 |
| 1778621340 | 38.162 | -1.89 | -4.71 | 36.02 | 39.94 | 36.02 | 115 |
| 1778534400 | 40.05 | 0 | 0.00 | 40.05 | 40.05 | 40.05 | 0 |
| 1778275200 | 40.05 | 0 | 0.00 | 40.05 | 40.05 | 40.05 | 0 |
| 1778188800 | 40.05 | -0.3 | -0.74 | 35.71 | 40.19 | 35.71 | 53 |
| 1778102520 | 40.35 | 2.88 | 7.67 | 40.35 | 40.35 | 40.35 | 35 |
| 1778016600 | 37.475 | 0 | 0.00 | 37.475 | 37.475 | 37.475 | 0 |
| 1777930200 | 37.475 | 0 | 0.00 | 37.475 | 37.475 | 37.475 | 0 |
| 1777671000 | 37.475 | 1.57 | 4.38 | 39.99 | 39.99 | 37.475 | 107 |
| 1777584540 | 35.904 | -1.74 | -4.61 | 39.64 | 39.64 | 35.904 | 101 |
| 1777498200 | 37.64 | 0 | 0.00 | 37.64 | 37.64 | 37.64 | 0 |
| 1777411800 | 37.64 | 2.49 | 7.08 | 37.64 | 37.64 | 37.64 | 97 |
| 1777325400 | 35.15 | 0 | 0.00 | 35.15 | 35.15 | 35.15 | 0 |
| 1777066140 | 35.15 | 0 | 0.00 | 35.15 | 35.15 | 35.15 | 0 |
| 1776979740 | 35.15 | -2.59 | -6.86 | 35.15 | 35.15 | 35.15 | 39 |
| 1776893280 | 37.74 | -0.85 | -2.20 | 37.74 | 37.74 | 37.74 | 5 |
| 1776806940 | 38.59 | 0 | 0.00 | 38.59 | 38.59 | 38.59 | 0 |
| 1776720540 | 38.59 | -0.4 | -1.03 | 38.59 | 38.59 | 38.59 | 5 |
| 1776460800 | 38.99 | 0 | 0.00 | 38.99 | 38.99 | 38.99 | 14 |
| 1776374940 | 38.99 | 1.88 | 5.08 | 38.99 | 38.99 | 38.99 | 24 |
| 1776288540 | 37.106 | 0 | 0.00 | 37.106 | 37.106 | 37.106 | 0 |
| 1776202140 | 37.106 | 0 | 0.00 | 37.106 | 37.106 | 37.106 | 0 |
| 1776115740 | 37.106 | -2.48 | -6.27 | 39.64 | 39.64 | 37.106 | 202 |
| 1775856000 | 39.59 | 0 | 0.00 | 39.59 | 39.59 | 39.59 | 0 |
| 1775769600 | 39.59 | 0 | 0.00 | 39.59 | 39.59 | 39.59 | 0 |
| 1775683200 | 39.59 | 0 | 0.00 | 39.59 | 39.59 | 39.59 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
