Premium
Keyence Corp (PK) (KYCCF)
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 | -7.5 | -1.80722891566 | 415 | 438.1999 | 387.85 | 6302 | 417.95542888 | CS |
| 4 | -17.5 | -4.11764705882 | 425 | 456.75 | 387.85 | 4336 | 425.73279542 | CS |
| 12 | -71.075 | -14.8513817061 | 478.575 | 500 | 387.85 | 3171 | 432.52462578 | CS |
| 26 | -30.1 | -6.87842778793 | 437.6 | 537.9 | 362.25 | 2984 | 440.84095552 | CS |
| 52 | -12.37 | -2.94614999881 | 419.87 | 537.9 | 362.25 | 2741 | 443.56441028 | CS |
| 156 | -238.35 | -36.9048540683 | 645.85 | 658 | 297.55 | 4509 | 422.49299491 | CS |
| 260 | 46.1 | 12.7559490869 | 361.4 | 711.32 | 249.07 | 4173 | 436.92739502 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 417.89 | 7.97 | 1.94 | 415.865 | 432.35 | 401.22 | 3931 |
| 1734646800 | 409.9237 | -3.08 | -0.74 | 414.57 | 434.75 | 394.39 | 6851 |
| 1734560940 | 413 | -11 | -2.59 | 407.4 | 423.71 | 407.4 | 4450 |
| 1734474360 | 424 | 1.69 | 0.40 | 410.0001 | 438.1999 | 410 | 3801 |
| 1734388140 | 422.3125 | 1.56 | 0.37 | 415 | 428.08 | 398.0601 | 12476 |
| 1734128940 | 420.75 | -8.25 | -1.92 | 425.2 | 439.4 | 411 | 2502 |
| 1734042480 | 429 | -2 | -0.46 | 428.5 | 434.99 | 422 | 4306 |
| 1733955900 | 431 | -2 | -0.46 | 428.58 | 447.2 | 409.96 | 3365 |
| 1733869200 | 433 | 9.96 | 2.35 | 425 | 442.6 | 413.01 | 2324 |
| 1733782800 | 423.04 | -17.96 | -4.07 | 431.765 | 453.32 | 410.21 | 6918 |
| 1733523600 | 441 | 4 | 0.92 | 408 | 452 | 408 | 3183 |
| 1733437500 | 437 | -7.6 | -1.71 | 428.2 | 456.75 | 428.2 | 6719 |
| 1733350980 | 444.6 | -1.9 | -0.43 | 444.65 | 444.65 | 428.1 | 2748 |
| 1733264700 | 446.5 | 14.74 | 3.41 | 438.1 | 456.18 | 438.1 | 2849 |
| 1733178180 | 431.76 | 5.76 | 1.35 | 455.1 | 455.1 | 425.25 | 3124 |
| 1732918200 | 426 | 8 | 1.91 | 431.4 | 444.18 | 411.15 | 2734 |
| 1732746540 | 418.0001 | -5.62 | -1.33 | 422.6 | 442.5 | 413.72 | 2898 |
| 1732660140 | 423.62 | -2.64 | -0.62 | 423 | 428.45 | 411.3001 | 3323 |
| 1732573560 | 426.256 | 1.51 | 0.35 | 425 | 450 | 424.77 | 3878 |
| 1732314000 | 424.75 | -4.26 | -0.99 | 425.37 | 446.56 | 404.17 | 3644 |
| 1732227900 | 429.01 | 11.01 | 2.63 | 440.3499 | 440.3499 | 408.9 | 3134 |
| 1732141740 | 418 | -4.95 | -1.17 | 396.7 | 434 | 396.7 | 3805 |
| 1732054800 | 422.9453 | 3.95 | 0.94 | 419.69 | 440 | 407 | 2554 |
| 1731968640 | 419 | 1.75 | 0.42 | 439.4499 | 439.4499 | 408 | 4808 |
| 1731709260 | 417.25 | 2.25 | 0.54 | 423 | 436 | 408 | 13072 |
| 1731622800 | 415 | -0.4 | -0.10 | 399.5 | 429.5 | 399 | 5017 |
| 1731536760 | 415.4 | 2.4 | 0.58 | 433.05 | 433.05 | 397.77 | 3551 |
| 1731450480 | 413 | -28.01 | -6.35 | 411.1001 | 448.1 | 411.1001 | 2341 |
| 1731363600 | 441.01 | -5.99 | -1.34 | 447.1 | 449.99 | 419.5001 | 4431 |
| 1731104400 | 447 | 6.89 | 1.57 | 428.35 | 466.75 | 428.35 | 4037 |
| 1731018540 | 440.112 | -11.49 | -2.54 | 426.71 | 457 | 420 | 2066 |
| 1730931600 | 451.6 | -6.4 | -1.40 | 454.35 | 470.85 | 445.75 | 1495 |
| 1730845680 | 458 | 9.75 | 2.18 | 454.9 | 474.8 | 446 | 1592 |
| 1730759160 | 448.25 | 0.2 | 0.04 | 448.75 | 465.2 | 432.3001 | 2300 |
| 1730496420 | 448.05 | -4.95 | -1.09 | 462.35 | 462.35 | 429.55 | 1753 |
| 1730409780 | 453 | 4.9 | 1.09 | 448.015 | 456.99 | 433 | 1817 |
| 1730323500 | 448.1 | -8.9 | -1.95 | 473.6 | 473.6 | 432 | 2010 |
| 1730237280 | 457 | 19.7 | 4.50 | 448.9 | 460.5 | 437.5248 | 2097 |
| 1730150880 | 437.3 | -4.7 | -1.06 | 420 | 443.2 | 420 | 2086 |
| 1729891500 | 442 | 18.75 | 4.43 | 426.65 | 442.45 | 423 | 3236 |
| 1729805160 | 423.25 | -0.73 | -0.17 | 425 | 437.5 | 409.65 | 2325 |
| 1729718940 | 423.98 | -9.02 | -2.08 | 408.35 | 439 | 408.35 | 2322 |
| 1729632300 | 433 | -11.13 | -2.50 | 429.75 | 441.45 | 418.05 | 1959 |
| 1729545600 | 444.125 | 3.16 | 0.72 | 453.6 | 453.6 | 425.3001 | 1984 |
| 1729286400 | 440.9698 | 13.95 | 3.27 | 441.315 | 463.38 | 425 | 1996 |
| 1729200000 | 427.02 | -18.87 | -4.23 | 426 | 452.4 | 424.8 | 2123 |
| 1729113960 | 445.8875 | -8.36 | -1.84 | 450 | 469.46 | 442.85 | 1903 |
| 1729027680 | 454.25 | -7.5 | -1.62 | 477.85 | 477.85 | 444.15 | 1633 |
| 1728941220 | 461.75 | -0.25 | -0.05 | 463.77 | 478.85 | 457 | 2323 |
| 1728681900 | 462 | -3.98 | -0.85 | 467.5 | 480 | 455 | 1842 |
| 1728595560 | 465.98 | -0.3 | -0.06 | 479.65 | 479.65 | 456 | 1144 |
| 1728508800 | 466.28 | -3.08 | -0.66 | 449 | 481.8 | 449 | 1232 |
| 1728422580 | 469.36 | 1.21 | 0.26 | 461.885 | 469.36 | 456 | 2169 |
| 1728336000 | 468.152 | -5.23 | -1.11 | 474.125 | 489.25 | 458 | 2397 |
| 1728077220 | 473.384 | 3.37 | 0.72 | 474.45 | 489.21 | 457.5 | 1002 |
| 1727990760 | 470.01 | -6.69 | -1.40 | 469.325 | 489 | 447.55 | 926 |
| 1727904000 | 476.7 | -22.3 | -4.47 | 466.5 | 477.05 | 450 | 2145 |
| 1727818140 | 499 | 16.26 | 3.37 | 482.85 | 500 | 462 | 1510 |
| 1727731380 | 482.74 | 6.34 | 1.33 | 478.575 | 486.95 | 462.15 | 923 |
| 1727472000 | 476.4 | -20.61 | -4.15 | 506.21 | 507.42 | 465 | 1391 |
| 1727386200 | 497.006 | 23.44 | 4.95 | 492.272 | 521.36 | 485 | 2685 |
| 1727299200 | 473.5675 | -4.21 | -0.88 | 495.675 | 537.9 | 455 | 1039 |
| 1727212800 | 477.78 | -12.22 | -2.49 | 482.115 | 506.22 | 458.01 | 1483 |
| 1727126940 | 490 | 8 | 1.66 | 485.23 | 490 | 461.66 | 1497 |
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
