Premium
Makita Corp (PK) (MKTAY)
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 | 2.025 | 6.96235172769 | 29.085 | 31.48 | 28.81 | 14656 | 29.84964479 | DR |
| 4 | 1.7275 | 5.8793499532 | 29.3825 | 32.17 | 27.49 | 19725 | 29.88176936 | DR |
| 12 | 0.61 | 2 | 30.5 | 33.79 | 27.49 | 16424 | 30.2169785 | DR |
| 26 | 1.19 | 3.97727272727 | 29.92 | 35.49 | 27.49 | 11699 | 30.84779148 | DR |
| 52 | 5.43 | 21.1448598131 | 25.68 | 35.49 | 24.59 | 13825 | 29.29461304 | DR |
| 156 | -3.83 | -10.9616485404 | 34.94 | 37.2 | 17.75 | 43700 | 25.7075698 | DR |
| 260 | -7.51 | -19.4458829622 | 38.62 | 65.71 | 17.75 | 35726 | 30.18817157 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 31.11 | -0.01 | -0.03 | 31.23 | 31.23 | 31.04 | 5779 |
| 1739485320 | 31.12 | 1.17 | 3.91 | 30.11 | 31.48 | 30.11 | 16489 |
| 1739398920 | 29.95 | 0.59 | 2.01 | 29.893 | 30.08 | 29.84 | 16890 |
| 1739312940 | 29.36 | -0.04 | -0.14 | 29.32 | 29.38 | 29.28 | 12828 |
| 1739226000 | 29.4 | 0.53 | 1.83 | 29.4035 | 29.45 | 29.4 | 19144 |
| 1738967160 | 28.872 | -0.36 | -1.24 | 29.085 | 29.085 | 28.81 | 7930 |
| 1738880400 | 29.235 | -0.27 | -0.90 | 29.045 | 29.695 | 29.045 | 65198 |
| 1738794000 | 29.5 | 0.41 | 1.41 | 30.58 | 30.58 | 29.13 | 15370 |
| 1738708080 | 29.09 | 0.12 | 0.41 | 28.8407 | 29.13 | 28.8407 | 12321 |
| 1738621740 | 28.97 | -0.7 | -2.36 | 27.49 | 29.08 | 27.49 | 14485 |
| 1738362000 | 29.67 | -1.01 | -3.29 | 29.81 | 29.9869 | 29.63 | 15680 |
| 1738276080 | 30.68 | -1.22 | -3.82 | 29.9095 | 30.69 | 29.59 | 59516 |
| 1738189740 | 31.9 | 0.91 | 2.94 | 31.8 | 32.17 | 31.8 | 16401 |
| 1738103280 | 30.99 | 1.13 | 3.78 | 30 | 30.99 | 30 | 10341 |
| 1738016820 | 29.86 | -0.22 | -0.71 | 31.12 | 31.12 | 29 | 17344 |
| 1737757440 | 30.075 | 0.22 | 0.75 | 30.486 | 30.89 | 30.02 | 11334 |
| 1737671220 | 29.85 | 0.13 | 0.44 | 29.6495 | 29.85 | 29.6495 | 13048 |
| 1737584640 | 29.72 | -0.04 | -0.13 | 28.62 | 29.86 | 28.62 | 10614 |
| 1737498540 | 29.76 | 0.75 | 2.59 | 28.7 | 29.76 | 28.7 | 26213 |
| 1737152880 | 29.01 | 0.39 | 1.36 | 29.3825 | 29.96 | 28.97 | 13633 |
| 1737066420 | 28.62 | 0.03 | 0.10 | 29.0124 | 29.72 | 28.5 | 18745 |
| 1736979720 | 28.59 | 0.29 | 1.02 | 28.55 | 28.59 | 28.42 | 29590 |
| 1736893380 | 28.3 | 0.1 | 0.35 | 28.0895 | 28.4 | 27.73 | 26601 |
| 1736806800 | 28.2 | -0.38 | -1.33 | 28.14 | 28.38 | 28 | 17950 |
| 1736547720 | 28.58 | -0.56 | -1.92 | 28.68 | 28.76 | 28.54 | 18182 |
| 1736375340 | 29.138 | -0.43 | -1.45 | 28.822 | 29.15 | 28.76 | 8309 |
| 1736288940 | 29.568 | -0.47 | -1.57 | 29.8295 | 29.8295 | 29.49 | 11655 |
| 1736202360 | 30.04 | -0.94 | -3.02 | 30.48 | 30.89 | 29.91 | 11753 |
| 1735942980 | 30.976 | 0.13 | 0.41 | 30.85 | 31.2 | 30.5 | 8682 |
| 1735856700 | 30.85 | 0.31 | 1.02 | 30.845 | 31.1 | 30.38 | 15757 |
| 1735683960 | 30.54 | -0.03 | -0.10 | 30.6 | 30.67 | 30.43 | 16078 |
| 1735597740 | 30.57 | -0.09 | -0.29 | 29.51 | 30.6 | 29.51 | 11223 |
| 1735338000 | 30.66 | 0.25 | 0.84 | 30.66 | 30.77 | 30.64 | 6848 |
| 1735252020 | 30.405 | 0.16 | 0.51 | 30.3 | 30.4938 | 29.24 | 18732 |
| 1735078200 | 30.25 | -0.03 | -0.09 | 30.1895 | 30.26 | 30.18 | 7232 |
| 1734992400 | 30.276 | -0.35 | -1.16 | 30.6 | 30.63 | 30.04 | 20211 |
| 1734733200 | 30.63 | 0.88 | 2.95 | 30.01 | 30.63 | 30.01 | 21102 |
| 1734646800 | 29.752 | -0.81 | -2.64 | 30.16 | 30.25 | 29.678 | 22301 |
| 1734560940 | 30.56 | -0.14 | -0.46 | 31.35 | 31.398 | 30.32 | 16566 |
| 1734474360 | 30.7 | -0.39 | -1.25 | 31 | 31.295 | 30.67 | 7674 |
| 1734388140 | 31.09 | -0.11 | -0.35 | 31.22 | 31.22 | 31.07 | 7283 |
| 1734128940 | 31.198 | -0.36 | -1.15 | 31.75 | 32.1 | 31.15 | 14891 |
| 1734042480 | 31.56 | -0.35 | -1.10 | 31.76 | 31.76 | 31.56 | 6306 |
| 1733955900 | 31.91 | -0.46 | -1.41 | 32.75 | 32.75 | 30.29 | 72850 |
| 1733869200 | 32.366 | -0.01 | -0.04 | 33.281 | 33.281 | 32.34 | 8111 |
| 1733782800 | 32.38 | 0.17 | 0.53 | 32.5426 | 33.79 | 32.38 | 7210 |
| 1733523600 | 32.21 | 0.52 | 1.64 | 32.13 | 32.21 | 32.06 | 9782 |
| 1733437500 | 31.69 | 0.26 | 0.83 | 31.75 | 31.75 | 31.6 | 6387 |
| 1733350980 | 31.43 | -0.19 | -0.60 | 31.47 | 31.5 | 31.43 | 8684 |
| 1733264700 | 31.62 | 0.22 | 0.70 | 31.56 | 31.98 | 31.53 | 9179 |
| 1733178180 | 31.4 | 0.01 | 0.03 | 31.29 | 31.42 | 31.29 | 9424 |
| 1732918200 | 31.39 | 0.17 | 0.54 | 31.25 | 31.85 | 31.206 | 8268 |
| 1732746540 | 31.22 | -0.52 | -1.64 | 31.545 | 31.545 | 31.22 | 9968 |
| 1732660140 | 31.74 | 0.4 | 1.28 | 31.7 | 31.76 | 31.61 | 9545 |
| 1732573560 | 31.34 | 1.33 | 4.43 | 31.27 | 31.43 | 30.09 | 14588 |
| 1732314000 | 30.01 | 0.15 | 0.50 | 30.5 | 30.5 | 28.8 | 10741 |
| 1732227900 | 29.86 | -0.11 | -0.35 | 29.81 | 30.84 | 29.81 | 8819 |
| 1732141740 | 29.966 | 0.27 | 0.90 | 29.86 | 30.12 | 29.84 | 5965 |
| 1732054800 | 29.7 | 0.36 | 1.21 | 29.69 | 29.77 | 29.63 | 10941 |
| 1731968640 | 29.345 | -0.03 | -0.09 | 30.4 | 30.4 | 29.22 | 11225 |
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
