Premium
Japan Tobacco (PK) (JAPAY)
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 | 0.175 | 1.38285262742 | 12.655 | 13.05 | 12.43 | 77368 | 12.80286532 | DR |
| 4 | 0.2575 | 2.04812089879 | 12.5725 | 13.36 | 11.95 | 143945 | 12.50062198 | DR |
| 12 | -0.376 | -2.84719067091 | 13.206 | 14.62 | 11.95 | 96902 | 12.9277688 | DR |
| 26 | -0.35 | -2.65553869499 | 13.18 | 14.99 | 11.95 | 98674 | 13.45024186 | DR |
| 52 | -0.29 | -2.21036585366 | 13.12 | 14.99 | 11.95 | 64554 | 13.48051344 | DR |
| 156 | 2.78 | 27.6616915423 | 10.05 | 14.99 | 7.8501 | 77234 | 10.61616026 | DR |
| 260 | 2.43 | 23.3653846154 | 10.4 | 14.99 | 7.8501 | 71851 | 10.28950353 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738794000 | 12.83 | -0.01 | -0.08 | 12.76 | 12.87 | 12.76 | 38663 |
| 1738708080 | 12.8399 | 0.08 | 0.63 | 12.7275 | 12.84 | 12.7275 | 71020 |
| 1738621740 | 12.76 | 0.06 | 0.47 | 12.43 | 12.8175 | 12.43 | 65453 |
| 1738362000 | 12.7 | -0.23 | -1.78 | 12.76 | 12.79 | 12.68 | 57235 |
| 1738276080 | 12.93 | 0.13 | 1.02 | 13.05 | 13.05 | 12.54 | 50895 |
| 1738189740 | 12.8 | 0.01 | 0.08 | 12.655 | 12.86 | 12.54 | 142239 |
| 1738103280 | 12.79 | 0.16 | 1.27 | 13.36 | 13.36 | 12.39 | 129492 |
| 1738016820 | 12.63 | 0.09 | 0.72 | 12.16 | 12.69 | 12.16 | 223302 |
| 1737757440 | 12.54 | 0.15 | 1.21 | 11.95 | 12.54 | 11.95 | 89900 |
| 1737671220 | 12.39 | -0.04 | -0.28 | 12.686 | 12.9 | 12.35 | 195766 |
| 1737584640 | 12.425 | -0.01 | -0.04 | 12.01 | 12.99 | 12.01 | 156377 |
| 1737498540 | 12.43 | 0.06 | 0.49 | 12.83 | 12.83 | 12.15 | 380754 |
| 1737152880 | 12.37 | -0.08 | -0.64 | 12.09 | 12.3999 | 12.09 | 151042 |
| 1737066420 | 12.45 | -0.1 | -0.80 | 12.06 | 12.48 | 12.06 | 129975 |
| 1736979720 | 12.55 | 0.24 | 1.95 | 12.5375 | 12.614 | 12.3485 | 94140 |
| 1736893380 | 12.31 | -0.05 | -0.40 | 12.84 | 12.84 | 12.07 | 258130 |
| 1736806800 | 12.36 | 0 | 0.00 | 12.4 | 12.4 | 12.265 | 146808 |
| 1736547720 | 12.36 | 0 | 0.00 | 12.28 | 12.41 | 12.023 | 123655 |
| 1736375340 | 12.36 | -0.28 | -2.22 | 12.5725 | 12.64 | 12.36 | 124824 |
| 1736288940 | 12.64 | -0.17 | -1.33 | 12.54 | 13.2 | 12.54 | 155062 |
| 1736202360 | 12.81 | -0.06 | -0.47 | 12.82 | 12.92 | 12.81 | 175735 |
| 1735942980 | 12.87 | 0 | 0.00 | 12.54 | 12.88 | 12.54 | 99639 |
| 1735856700 | 12.87 | 0.07 | 0.55 | 12.6525 | 12.9 | 12.58 | 62601 |
| 1735683960 | 12.8001 | -0.43 | -3.25 | 12.9145 | 13.38 | 12.795 | 56484 |
| 1735597740 | 13.23 | 0.03 | 0.23 | 13.135 | 13.43 | 12.9301 | 104576 |
| 1735338000 | 13.2 | 0.25 | 1.93 | 13.1 | 13.2 | 13.07 | 66643 |
| 1735252020 | 12.95 | -0.2 | -1.52 | 13 | 13.13 | 12.86 | 158083 |
| 1735078200 | 13.15 | 0.02 | 0.15 | 13.67 | 13.67 | 13.09 | 118571 |
| 1734992400 | 13.13 | -0.07 | -0.53 | 13.05 | 13.13 | 13.025 | 102680 |
| 1734733200 | 13.2 | -0.02 | -0.15 | 13.66 | 13.66 | 12.92 | 91960 |
| 1734646800 | 13.22 | -0.15 | -1.12 | 13.28 | 13.28 | 13.2 | 74067 |
| 1734560940 | 13.37 | -0.15 | -1.11 | 13.645 | 13.77 | 13.32 | 65961 |
| 1734474360 | 13.52 | -0.02 | -0.15 | 14.05 | 14.05 | 13.49 | 98242 |
| 1734388140 | 13.54 | -0.05 | -0.37 | 13.515 | 13.54 | 13.5 | 96550 |
| 1734128940 | 13.59 | -0.17 | -1.24 | 13.65 | 13.65 | 13.55 | 51858 |
| 1734042480 | 13.76 | 0.02 | 0.15 | 13.766 | 13.79 | 13.728 | 70919 |
| 1733955900 | 13.74 | -0.06 | -0.43 | 13.73 | 13.79 | 13.69 | 28071 |
| 1733869200 | 13.8 | -0.11 | -0.79 | 13.9 | 13.9 | 13.78 | 47047 |
| 1733782800 | 13.91 | -0.16 | -1.14 | 14.1465 | 14.53 | 13.91 | 39042 |
| 1733523600 | 14.07 | 0.09 | 0.64 | 14.055 | 14.07 | 14.024 | 34756 |
| 1733437500 | 13.98 | 0.05 | 0.36 | 13.98 | 14.0225 | 13.98 | 34500 |
| 1733350980 | 13.93 | -0.2 | -1.42 | 14.182 | 14.182 | 13.93 | 26224 |
| 1733264700 | 14.13 | 0.09 | 0.64 | 14.2507 | 14.2507 | 14.104 | 64709 |
| 1733178180 | 14.04 | -0.04 | -0.28 | 14.02 | 14.09 | 14.02 | 56538 |
| 1732918200 | 14.08 | 0.15 | 1.08 | 14.62 | 14.62 | 13.99 | 20576 |
| 1732746540 | 13.93 | 0.1 | 0.72 | 13.5 | 14.01 | 13.5 | 28492 |
| 1732660140 | 13.83 | 0.03 | 0.22 | 13.79 | 13.844 | 13.77 | 36040 |
| 1732573560 | 13.8 | 0.17 | 1.25 | 13.755 | 13.8 | 13.73 | 67689 |
| 1732314000 | 13.63 | 0.1 | 0.74 | 13.23 | 13.66 | 13.23 | 59352 |
| 1732227900 | 13.53 | 0.13 | 0.97 | 13.23 | 13.83 | 13.23 | 75398 |
| 1732141740 | 13.4 | -0.03 | -0.22 | 13.306 | 13.45 | 13.25 | 42807 |
| 1732054800 | 13.43 | -0.03 | -0.22 | 13.23 | 13.53 | 13.23 | 75112 |
| 1731968640 | 13.46 | 0.06 | 0.48 | 13.23 | 13.5 | 13.23 | 109085 |
| 1731709260 | 13.396 | 0.07 | 0.50 | 13.23 | 13.45 | 13.23 | 101087 |
| 1731622800 | 13.33 | -0.06 | -0.45 | 13.72 | 13.8399 | 13.33 | 57894 |
| 1731536760 | 13.39 | -0.12 | -0.89 | 13.206 | 13.42 | 13.045 | 84559 |
| 1731450480 | 13.51 | -0.2 | -1.46 | 14.17 | 14.17 | 13.45 | 81503 |
| 1731363600 | 13.71 | 0.01 | 0.07 | 13.72 | 13.87 | 13.6675 | 879443 |
| 1731104400 | 13.7 | -0.19 | -1.35 | 13.8525 | 14.21 | 13.65 | 1419198 |
| 1731018540 | 13.888 | 0.48 | 3.56 | 14.24 | 14.24 | 13.7 | 1669327 |
| 1730931600 | 13.41 | -0.14 | -1.03 | 13.4 | 13.42 | 13.28 | 36676 |
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
