Premium
Koito Manufacturing (PK) (KOTMY)
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 | -1 | -7.38552437223 | 13.54 | 13.54 | 12.298 | 906 | 12.79858621 | DR |
| 4 | -0.19 | -1.49253731343 | 12.73 | 13.69 | 12.298 | 2166 | 12.99666027 | DR |
| 12 | -0.41 | -3.16602316602 | 12.95 | 13.69 | 12.186 | 4063 | 12.77422576 | DR |
| 26 | -1.42 | -10.1719197708 | 13.96 | 14.844 | 11.76 | 16507 | 13.30122167 | DR |
| 52 | -0.34 | -2.6397515528 | 12.88 | 16.69 | 11.76 | 25182 | 13.67550517 | DR |
| 156 | -14.215 | -53.1302560269 | 26.755 | 27.55 | 11.025 | 20157 | 15.0033267 | DR |
| 260 | -8.5125 | -40.4346277164 | 21.0525 | 38.7 | 11.025 | 14225 | 16.15447135 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 12.54 | 0.21 | 1.70 | 12.685 | 12.685 | 12.54 | 912 |
| 1740003960 | 12.33 | -0.48 | -3.75 | 12.298 | 12.33 | 12.298 | 553 |
| 1739917740 | 12.81 | -0.11 | -0.81 | 12.86 | 12.86 | 12.81 | 2194 |
| 1739572020 | 12.915 | -0.63 | -4.62 | 12.9 | 12.915 | 12.9 | 667 |
| 1739485320 | 13.54 | 0.65 | 5.04 | 13.54 | 13.54 | 13.54 | 211 |
| 1739398920 | 12.89 | -0.24 | -1.83 | 12.89 | 12.89 | 12.89 | 283 |
| 1739312940 | 13.13 | -0.15 | -1.13 | 13.13 | 13.13 | 13.13 | 430 |
| 1739226360 | 13.28 | 0 | 0.00 | 13.28 | 13.28 | 13.28 | 0 |
| 1738967160 | 13.28 | 0.46 | 3.60 | 13.57 | 13.57 | 13.28 | 892 |
| 1738880400 | 12.819 | -0.11 | -0.86 | 13.215 | 13.215 | 12.819 | 534 |
| 1738794000 | 12.93 | 0.12 | 0.94 | 12.79 | 13 | 12.79 | 15969 |
| 1738708140 | 12.81 | 0 | 0.00 | 12.81 | 12.81 | 12.81 | 0 |
| 1738621740 | 12.81 | -0.28 | -2.14 | 12.615 | 12.81 | 12.41 | 2024 |
| 1738362000 | 13.09 | -0.3 | -2.20 | 13.172 | 13.172 | 13.09 | 2718 |
| 1738276080 | 13.385 | -0.31 | -2.23 | 13.385 | 13.385 | 13.385 | 204 |
| 1738189740 | 13.69 | 0.69 | 5.31 | 12.98 | 13.69 | 12.9475 | 2733 |
| 1738103280 | 13 | -0.02 | -0.15 | 12.87 | 13 | 12.85 | 1606 |
| 1738016820 | 13.02 | 0.26 | 2.04 | 13.07 | 13.07 | 12.865 | 3068 |
| 1737757440 | 12.76 | -0.18 | -1.39 | 12.935 | 12.935 | 12.76 | 968 |
| 1737671220 | 12.94 | 0 | 0.00 | 12.73 | 12.95 | 12.69 | 1772 |
| 1737584640 | 12.94 | 0.05 | 0.39 | 12.83 | 12.974 | 12.83 | 5298 |
| 1737498540 | 12.89 | 0.17 | 1.34 | 12.845 | 13.06 | 12.8255 | 2431 |
| 1737152880 | 12.72 | -0.04 | -0.31 | 12.8 | 12.8 | 12.72 | 3184 |
| 1737066420 | 12.76 | 0.04 | 0.28 | 12.61 | 12.76 | 12.59 | 5905 |
| 1736979720 | 12.725 | 0.32 | 2.62 | 12.7275 | 12.809 | 12.62 | 1942 |
| 1736893380 | 12.4 | 0.11 | 0.85 | 12.36 | 12.51 | 12.21 | 9905 |
| 1736806800 | 12.295 | -0.05 | -0.41 | 12.245 | 12.295 | 12.186 | 2175 |
| 1736547720 | 12.345 | -0.21 | -1.67 | 12.345 | 12.345 | 12.345 | 997 |
| 1736375340 | 12.555 | 0.14 | 1.12 | 12.545 | 12.5745 | 12.36 | 17188 |
| 1736288940 | 12.416 | -0.32 | -2.54 | 12.416 | 12.416 | 12.416 | 1248 |
| 1736202360 | 12.74 | 0.44 | 3.58 | 12.695 | 12.7866 | 12.695 | 1352 |
| 1735942980 | 12.3 | -1.15 | -8.53 | 12.54 | 12.54 | 12.3 | 752 |
| 1735856700 | 13.4464 | 0.88 | 6.97 | 12.86 | 13.4464 | 12.86 | 787 |
| 1735683960 | 12.57 | -1.01 | -7.44 | 12.995 | 13.12 | 12.486 | 2946 |
| 1735597740 | 13.58 | 0.77 | 5.97 | 12.92 | 13.58 | 12.59 | 3401 |
| 1735338000 | 12.815 | 0.32 | 2.52 | 12.815 | 12.815 | 12.815 | 1021 |
| 1735252020 | 12.5 | -0.02 | -0.16 | 12.28 | 12.7 | 12.28 | 6932 |
| 1735078200 | 12.52 | 0.13 | 1.05 | 12.675 | 12.905 | 12.32 | 4827 |
| 1734992400 | 12.39 | 0.04 | 0.32 | 12.905 | 12.905 | 12.37 | 4940 |
| 1734733200 | 12.35 | -0.28 | -2.18 | 12.84 | 13.0925 | 12.35 | 4516 |
| 1734646800 | 12.625 | 0.07 | 0.60 | 12.67 | 12.796 | 12.616 | 3770 |
| 1734560940 | 12.55 | -0.21 | -1.65 | 13.02 | 13.04 | 12.54 | 6111 |
| 1734474360 | 12.76 | -0.23 | -1.77 | 13.115 | 13.115 | 12.38 | 24670 |
| 1734388140 | 12.99 | 0.26 | 2.04 | 12.99 | 13.0914 | 12.6 | 4109 |
| 1734128940 | 12.73 | -0.39 | -2.94 | 13.0675 | 13.0675 | 12.6625 | 8125 |
| 1734042480 | 13.115 | -0.03 | -0.19 | 13.11 | 13.115 | 13.11 | 729 |
| 1733955900 | 13.14 | 0.03 | 0.23 | 13.19 | 13.2156 | 13.14 | 4634 |
| 1733869200 | 13.11 | -0.06 | -0.42 | 12.6 | 13.35 | 12.6 | 3953 |
| 1733782800 | 13.165 | 0.76 | 6.17 | 13.135 | 13.165 | 12.77 | 7341 |
| 1733523600 | 12.4 | -0.55 | -4.25 | 12.4 | 12.9336 | 12.4 | 4255 |
| 1733437500 | 12.95 | 0.17 | 1.33 | 12.792 | 13.05 | 12.62 | 3450 |
| 1733350980 | 12.78 | -0.39 | -2.96 | 12.91 | 13.38 | 12.78 | 1506 |
| 1733264700 | 13.17 | 0.61 | 4.86 | 13.2125 | 13.2125 | 12.984 | 7043 |
| 1733178180 | 12.56 | -0.43 | -3.31 | 12.774 | 12.9434 | 12.56 | 9236 |
| 1732918200 | 12.99 | 0.48 | 3.84 | 12.95 | 12.99 | 12.74 | 3773 |
| 1732746540 | 12.51 | -0.46 | -3.55 | 12.75 | 12.75 | 12.51 | 3554 |
| 1732660140 | 12.97 | 0.3 | 2.37 | 12.74 | 12.97 | 12.52 | 3244 |
| 1732573560 | 12.67 | 0.24 | 1.93 | 12.88 | 13.0725 | 12.42 | 6889 |
| 1732314000 | 12.43 | -0.13 | -1.04 | 12.38 | 13.1125 | 12.38 | 4084 |
| 1732227900 | 12.56 | -0.06 | -0.48 | 12.17 | 12.62 | 12.17 | 19158 |
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
