Premium
Komatsu Ltd (PK) (KMTUY)
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 | -0.02 | -0.0704721634954 | 28.38 | 29.01 | 27.02 | 161286 | 27.77575575 | DR |
| 4 | -1.56 | -5.21390374332 | 29.92 | 30.83 | 24.75 | 194992 | 27.65938755 | DR |
| 12 | -1.99 | -6.5568369028 | 30.35 | 31.62 | 24.75 | 138443 | 28.9658489 | DR |
| 26 | 2.41 | 9.28709055877 | 25.95 | 31.62 | 24.75 | 122429 | 28.13176182 | DR |
| 52 | 0.36 | 1.28571428571 | 28 | 32.16 | 24.05 | 125084 | 27.82807864 | DR |
| 156 | 5.06 | 21.7167381974 | 23.3 | 32.16 | 17.11 | 120299 | 25.52859757 | DR |
| 260 | 9.97 | 54.2142468733 | 18.39 | 32.69 | 17.11 | 129231 | 25.60590566 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 28.36 | -0.03 | -0.11 | 27.7135 | 28.4 | 27.7135 | 72560 |
| 1745529840 | 28.39 | 0.38 | 1.36 | 28.2 | 29.01 | 27.36 | 82354 |
| 1745443560 | 28.01 | 0.2 | 0.72 | 28.2 | 28.29 | 27.86 | 103391 |
| 1745357340 | 27.811 | 0.4 | 1.46 | 27.0201 | 28.55 | 27.02 | 232476 |
| 1745270400 | 27.41 | -1.15 | -4.03 | 28.38 | 28.38 | 27.13 | 226921 |
| 1744925340 | 28.56 | 0.31 | 1.10 | 29.62 | 29.62 | 28.275 | 92463 |
| 1744838940 | 28.25 | -0.61 | -2.11 | 28.125 | 28.69 | 27.82 | 336010 |
| 1744752360 | 28.86 | 0.26 | 0.91 | 29.7999 | 29.7999 | 28.56 | 84650 |
| 1744666140 | 28.6 | 0.91 | 3.29 | 28.4 | 28.88 | 27.8 | 372712 |
| 1744406940 | 27.69 | 0.76 | 2.82 | 27.2785 | 27.808412 | 26.7701 | 233226 |
| 1744320120 | 26.93 | -0.94 | -3.37 | 26.96 | 27.41 | 25.91 | 316234 |
| 1744234140 | 27.87 | 2.07 | 8.02 | 26 | 27.87 | 25.0001 | 545368 |
| 1744147740 | 25.8 | 0.19 | 0.74 | 26.15 | 27.48 | 25.52 | 287158 |
| 1744061220 | 25.61 | -0.42 | -1.61 | 24.75 | 26.26 | 24.75 | 238966 |
| 1743802020 | 26.03 | -1.9 | -6.80 | 27.48 | 27.48 | 25.91 | 116788 |
| 1743715440 | 27.93 | -1.48 | -5.03 | 28.575 | 28.575 | 27.75 | 129859 |
| 1743629040 | 29.41 | 0.36 | 1.24 | 29.05 | 29.99 | 28.71 | 61541 |
| 1743542640 | 29.0499 | -0.01 | -0.03 | 30.1 | 30.1 | 28.73 | 59706 |
| 1743456180 | 29.06 | -0.52 | -1.76 | 29 | 29.58 | 28.8425 | 130082 |
| 1743197340 | 29.58 | -0.75 | -2.47 | 29.92 | 30.83 | 29.58 | 54941 |
| 1743110880 | 30.33 | -0.31 | -1.01 | 29.37 | 30.585 | 29.37 | 51076 |
| 1743024540 | 30.64 | -0.15 | -0.49 | 30.66 | 30.99 | 30.46 | 57267 |
| 1742938140 | 30.79 | 0.26 | 0.85 | 30.89 | 30.89 | 30.47 | 36467 |
| 1742851200 | 30.53 | -0.33 | -1.07 | 30.1 | 30.78 | 30.1 | 51080 |
| 1742592540 | 30.86 | 0.01 | 0.03 | 30.788 | 30.9 | 30.7 | 83004 |
| 1742505960 | 30.85 | -0.2 | -0.64 | 30.48 | 30.89 | 30.48 | 59477 |
| 1742419200 | 31.05 | 0.43 | 1.40 | 31.56 | 31.56 | 30.64 | 89902 |
| 1742333400 | 30.62 | -0.15 | -0.49 | 30.62 | 30.8 | 30.45 | 144941 |
| 1742246400 | 30.77 | 0.4 | 1.32 | 30.5 | 30.88 | 30.5 | 194281 |
| 1741987680 | 30.37 | 0.82 | 2.77 | 30.27 | 30.49 | 30.12 | 50450 |
| 1741901340 | 29.55 | -0.51 | -1.70 | 29.44 | 29.86 | 29.4 | 101936 |
| 1741814940 | 30.06 | 0.31 | 1.04 | 30.055 | 30.25 | 29.87 | 137297 |
| 1741728480 | 29.75 | 0.3 | 1.00 | 29.8 | 29.93 | 29.61 | 148474 |
| 1741641600 | 29.455 | -0.73 | -2.40 | 29.6 | 30.25 | 29.25 | 120382 |
| 1741386000 | 30.18 | 0.37 | 1.24 | 29.905 | 30.18 | 29.78 | 53073 |
| 1741300140 | 29.81 | 0.05 | 0.18 | 30.08 | 30.14 | 29.76 | 44821 |
| 1741213440 | 29.755 | 0.54 | 1.83 | 28.25 | 29.78 | 28.25 | 70478 |
| 1741126800 | 29.22 | -0.48 | -1.62 | 29.57 | 29.66 | 29.005 | 74508 |
| 1741040760 | 29.7 | -0.25 | -0.83 | 30.07 | 30.15 | 29.63 | 66542 |
| 1740781260 | 29.95 | -0.7 | -2.28 | 29.62 | 29.95 | 29.62 | 71063 |
| 1740695340 | 30.65 | -0.18 | -0.58 | 31.28 | 31.28 | 30.65 | 52250 |
| 1740608400 | 30.83 | 0.36 | 1.18 | 30.73 | 30.98 | 30.73 | 58459 |
| 1740522480 | 30.47 | 0.01 | 0.03 | 30.582 | 30.6499 | 30.39 | 78459 |
| 1740435600 | 30.46 | -0.13 | -0.42 | 29.6 | 30.63 | 29.6 | 129487 |
| 1740176400 | 30.59 | -0.42 | -1.35 | 30.825 | 30.863 | 30.56 | 40535 |
| 1740090480 | 31.01 | -0.58 | -1.84 | 31.08 | 31.14 | 30.94 | 54509 |
| 1740003960 | 31.59 | 0.23 | 0.73 | 30.33 | 31.62 | 30.33 | 75778 |
| 1739917740 | 31.36 | 0.36 | 1.16 | 31.345 | 31.44 | 31.31 | 68861 |
| 1739572020 | 31 | -0.03 | -0.10 | 29.64 | 31.11 | 29.64 | 54514 |
| 1739485320 | 31.03 | 0.9 | 2.99 | 30.6 | 31.06 | 30.6 | 61904 |
| 1739398920 | 30.13 | -0.17 | -0.56 | 29.0501 | 30.6 | 29.0501 | 63762 |
| 1739312940 | 30.3 | 0.06 | 0.20 | 30.04 | 30.5999 | 30.04 | 42553 |
| 1739226000 | 30.24 | 0.62 | 2.09 | 29.81 | 30.29 | 29.81 | 53423 |
| 1738967160 | 29.62 | -0.22 | -0.74 | 29.48 | 30.07 | 29.42 | 148352 |
| 1738880400 | 29.84 | -0.12 | -0.40 | 29.855 | 29.898 | 29.6631 | 92326 |
| 1738794000 | 29.96 | 0.41 | 1.39 | 29.75 | 30.04 | 29.75 | 579874 |
| 1738708080 | 29.55 | 0.6 | 2.07 | 30.29 | 30.29 | 29.0701 | 639567 |
| 1738621740 | 28.95 | -1.23 | -4.08 | 29.2 | 29.2 | 27.54 | 226234 |
| 1738362000 | 30.18 | 0.68 | 2.31 | 30.35 | 30.6 | 30.15 | 97504 |
| 1738276080 | 29.5 | 0 | 0.00 | 29.52 | 29.61 | 29.326 | 157984 |
| 1738189740 | 29.5 | -0.01 | -0.03 | 29.5505 | 29.65 | 29.42 | 112757 |
| 1738103280 | 29.51 | 0.74 | 2.57 | 28.2501 | 29.58 | 28.2501 | 77659 |
| 1738016820 | 28.77 | -0.4 | -1.37 | 27.82 | 29.14 | 27.82 | 168732 |
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
