Premium
KDDI Corporation (PK) (KDDIY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.59 | 10.6 | 15 | 16.9999 | 15 | 246165 | 16.39743541 | DR |
| 4 | 0.69 | 4.33962264151 | 15.9 | 16.9999 | 14.64 | 388424 | 15.59844907 | DR |
| 12 | 0.508 | 3.15881109315 | 16.082 | 17.11 | 14.64 | 313800 | 15.90159126 | DR |
| 26 | 1.68 | 11.2676056338 | 14.91 | 17.6375 | 14.3304 | 318822 | 15.84383892 | DR |
| 52 | 0.5 | 3.10752019888 | 16.09 | 17.6375 | 12.8 | 300000 | 15.05472007 | DR |
| 156 | 0.4401 | 2.72509427303 | 16.1499 | 18.27 | 12.8 | 214567 | 15.1983863 | DR |
| 260 | 1.48 | 9.79483785572 | 15.11 | 18.45 | 12.05 | 189905 | 15.08169726 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 16.59 | -0.16 | -0.96 | 16.75 | 16.75 | 16.579999 | 192438 |
| 1738276080 | 16.75 | 0.16 | 0.96 | 16.739999 | 16.9999 | 16.690999 | 280086 |
| 1738189740 | 16.59 | -0.07 | -0.42 | 16.6 | 16.62 | 16.53 | 78584 |
| 1738103280 | 16.66 | 0.25 | 1.52 | 16.02 | 16.7795 | 16.02 | 221786 |
| 1738016820 | 16.41 | 0.76 | 4.86 | 16.98 | 16.98 | 16.36 | 413152 |
| 1737757440 | 15.65 | 0.23 | 1.49 | 15 | 15.7 | 15 | 237218 |
| 1737671220 | 15.42 | 0.01 | 0.06 | 15.51 | 15.51 | 15.39 | 189715 |
| 1737584640 | 15.41 | -0.09 | -0.58 | 15.3 | 16.09 | 15.3 | 261398 |
| 1737498540 | 15.5 | 0.08 | 0.52 | 15.28 | 15.52 | 15.28 | 361509 |
| 1737152880 | 15.42 | -0.15 | -0.94 | 15.46 | 15.49 | 15.35 | 375786 |
| 1737066420 | 15.566 | 0.11 | 0.69 | 15.7136 | 16.03 | 15.46 | 572004 |
| 1736979720 | 15.46 | 0.29 | 1.91 | 15.47 | 15.5 | 15.4 | 383957 |
| 1736893380 | 15.17 | 0.26 | 1.74 | 15 | 15.82 | 14.64 | 559092 |
| 1736806800 | 14.91 | -0.04 | -0.27 | 14.92 | 15 | 14.9 | 411299 |
| 1736547720 | 14.95 | -0.47 | -3.05 | 14.72 | 15.59 | 14.72 | 232648 |
| 1736375340 | 15.42 | -0.1 | -0.64 | 15.895 | 16.719999 | 15.36 | 280505 |
| 1736288940 | 15.52 | -0.1 | -0.64 | 16.17 | 16.17 | 15.44 | 978775 |
| 1736202360 | 15.62 | -0.3 | -1.88 | 15.1101 | 15.76 | 15.1101 | 988788 |
| 1735942980 | 15.92 | 0.02 | 0.13 | 15.9 | 15.94 | 15.86 | 165329 |
| 1735856700 | 15.9 | 0.01 | 0.06 | 15.29 | 15.98 | 15.29 | 103301 |
| 1735683960 | 15.89 | -0.07 | -0.44 | 15.35 | 16.085 | 15.35 | 120407 |
| 1735597740 | 15.96 | -0.01 | -0.06 | 15.36 | 16 | 15.36 | 238601 |
| 1735338000 | 15.97 | 0.23 | 1.46 | 16.66 | 16.66 | 15.92 | 329768 |
| 1735252020 | 15.74 | -0.01 | -0.06 | 16.43 | 16.43 | 15.54 | 173476 |
| 1735078200 | 15.75 | -0.11 | -0.69 | 15.81 | 16.18 | 15.69 | 137284 |
| 1734992400 | 15.86 | 0.05 | 0.32 | 15.31 | 15.96 | 15.31 | 220912 |
| 1734733200 | 15.81 | 0.02 | 0.13 | 15.24 | 16.469999 | 15.24 | 948622 |
| 1734646800 | 15.79 | -0.09 | -0.57 | 15.6 | 16.43 | 15.6 | 247846 |
| 1734560940 | 15.88 | -0.33 | -2.04 | 15.99 | 16.12 | 15.87 | 129099 |
| 1734474360 | 16.21 | 0.05 | 0.31 | 16.5 | 16.5 | 16.135 | 130917 |
| 1734388140 | 16.16 | -0.03 | -0.19 | 15.92 | 16.16 | 15.92 | 265629 |
| 1734128940 | 16.19 | -0.22 | -1.34 | 15.58 | 16.23 | 15.58 | 137454 |
| 1734042480 | 16.41 | 0.02 | 0.12 | 15.87 | 16.5 | 15.87 | 151462 |
| 1733955900 | 16.39 | 0.13 | 0.80 | 16.61 | 16.9 | 16.3501 | 222060 |
| 1733869200 | 16.26 | -0.12 | -0.73 | 16.079999 | 16.4295 | 16.079999 | 489552 |
| 1733782800 | 16.379999 | -0.4 | -2.38 | 16.219999 | 17.11 | 16.219999 | 94501 |
| 1733523600 | 16.78 | 0.59 | 3.64 | 17.05 | 17.05 | 16.61 | 171111 |
| 1733437500 | 16.19 | -0.22 | -1.34 | 15.6 | 16.239999 | 15.6 | 96128 |
| 1733350980 | 16.41 | -0.32 | -1.91 | 15.8 | 17.07 | 15.8 | 80932 |
| 1733264700 | 16.73 | 0.21 | 1.27 | 16.43 | 16.776 | 16.43 | 247318 |
| 1733178180 | 16.52 | 0.02 | 0.12 | 15.86 | 16.6 | 15.86 | 109318 |
| 1732918200 | 16.5 | 0.33 | 2.04 | 16.375 | 16.5 | 16.375 | 52082 |
| 1732746540 | 16.17 | 0.08 | 0.50 | 16.1 | 16.261 | 16.1 | 86712 |
| 1732660140 | 16.09 | 0 | 0.00 | 15.83 | 16.1 | 15.83 | 150836 |
| 1732573560 | 16.09 | -0.17 | -1.06 | 16.12 | 16.129999 | 16.05 | 358201 |
| 1732314000 | 16.262 | 0.11 | 0.69 | 16.05 | 16.597999 | 15.87 | 144915 |
| 1732227900 | 16.149999 | -0.02 | -0.12 | 15.85 | 16.26 | 15.85 | 1354246 |
| 1732141740 | 16.17 | 0.01 | 0.06 | 15.759 | 16.61 | 15.759 | 1539716 |
| 1732054800 | 16.16 | -0.09 | -0.55 | 15.5 | 16.25 | 15.5 | 217205 |
| 1731968640 | 16.25 | 0.08 | 0.49 | 16.77 | 16.77 | 16.0848 | 140087 |
| 1731709260 | 16.17 | 0.02 | 0.12 | 16.1075 | 16.18 | 16.0101 | 156880 |
| 1731622800 | 16.149999 | 0.11 | 0.69 | 15.53 | 16.69 | 15.53 | 186487 |
| 1731536760 | 16.04 | 0 | 0.00 | 15.4401 | 16.69 | 15.4401 | 116298 |
| 1731450480 | 16.04 | 0.11 | 0.69 | 16.84 | 16.84 | 16 | 125997 |
| 1731363600 | 15.93 | -0.06 | -0.38 | 15.8825 | 16.1032 | 15.721 | 595798 |
| 1731104400 | 15.99 | 0.09 | 0.57 | 16.082 | 16.082 | 15.86 | 196234 |
| 1731018540 | 15.9 | 0.21 | 1.34 | 16.3 | 16.3 | 15.78 | 677697 |
| 1730931600 | 15.69 | -0.15 | -0.95 | 15.07 | 16.239999 | 15.07 | 80012 |
| 1730845680 | 15.84 | -0.13 | -0.81 | 15.13 | 15.89 | 15.13 | 99389 |
| 1730759160 | 15.97 | -0.06 | -0.37 | 15.7501 | 16.2 | 15.75 | 164184 |
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
