Premium
Rohm Company Ltd (PK) (ROHCY)
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 | 0.415 | 4.32291666667 | 9.6 | 10.25 | 9.55 | 6457 | 9.78397925 | DR |
| 4 | 1.015 | 11.2777777778 | 9 | 10.25 | 8.935 | 20075 | 9.4156213 | DR |
| 12 | 0.683 | 7.31890270039 | 9.332 | 10.25 | 8.79 | 50157 | 9.27825385 | DR |
| 26 | -1.235 | -10.9777777778 | 11.25 | 12.99 | 8.79 | 60964 | 10.34001274 | DR |
| 52 | -8.465 | -45.8062770563 | 18.48 | 18.48 | 8.79 | 56151 | 11.72449052 | DR |
| 156 | -10.955 | -52.2412970911 | 20.97 | 25.035 | 7.505 | 22992 | 12.79427237 | DR |
| 260 | -9.12 | -47.6613535406 | 19.135 | 29.14 | 7.505 | 15820 | 13.10522899 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 10.015 | -0.04 | -0.35 | 9.71 | 10.1995 | 9.71 | 4873 |
| 1739226000 | 10.05 | 0.03 | 0.30 | 10.1 | 10.25 | 9.91 | 5244 |
| 1738967160 | 10.02 | 0.44 | 4.59 | 9.9 | 10.11 | 9.9 | 8106 |
| 1738880400 | 9.58 | -0.01 | -0.10 | 9.7945 | 9.97 | 9.58 | 4639 |
| 1738794000 | 9.59 | -0.07 | -0.67 | 9.58 | 9.63 | 9.55 | 7970 |
| 1738708080 | 9.655 | 0.48 | 5.29 | 9.6 | 9.68 | 9.5974 | 6326 |
| 1738621740 | 9.17 | -0.25 | -2.65 | 9.3 | 9.3 | 9.1 | 18152 |
| 1738362000 | 9.42 | -0.13 | -1.36 | 9.43 | 9.64 | 9.264 | 5941 |
| 1738276080 | 9.55 | -0.02 | -0.21 | 9.595 | 9.642 | 9.55 | 25517 |
| 1738189740 | 9.57 | -0.3 | -3.04 | 9.48 | 9.57 | 9.3356 | 3922 |
| 1738103280 | 9.8699999 | 0.2 | 2.07 | 9.86 | 9.8699999 | 9.77 | 9585 |
| 1738016820 | 9.67 | -0.18 | -1.83 | 9.7 | 9.8 | 9.6199999 | 16598 |
| 1737757440 | 9.85 | -0.01 | -0.10 | 9.81 | 9.88 | 9.81 | 20568 |
| 1737671220 | 9.86 | 0.15 | 1.54 | 9.8375 | 9.86 | 9.8 | 17007 |
| 1737584640 | 9.71 | 0.13 | 1.36 | 9.73 | 9.75 | 9.71 | 62533 |
| 1737498540 | 9.58 | 0.47 | 5.16 | 9.53 | 9.618 | 9.506 | 23762 |
| 1737152880 | 9.11 | 0.1 | 1.11 | 9.1 | 9.1199999 | 9.09 | 8766 |
| 1737066420 | 9.01 | -0.16 | -1.69 | 9 | 9.05 | 9 | 60452 |
| 1736979720 | 9.1649999 | 0.18 | 2.06 | 9.16 | 9.18 | 9.11 | 8513 |
| 1736893380 | 8.98 | -0.2 | -2.18 | 9 | 9.02 | 8.935 | 67822 |
| 1736806800 | 9.18 | 0.17 | 1.93 | 9.15 | 9.36 | 9.1 | 18815 |
| 1736547720 | 9.0064 | -0.46 | -4.90 | 9.0719999 | 9.18 | 9 | 10567 |
| 1736375340 | 9.47 | -0.21 | -2.12 | 9.6199999 | 9.7899999 | 9.47 | 47812 |
| 1736288940 | 9.675 | 0.09 | 0.89 | 9.52 | 9.82 | 9.52 | 13621 |
| 1736202360 | 9.59 | 0.22 | 2.35 | 9.715 | 9.7949 | 9.55 | 39034 |
| 1735942980 | 9.3699999 | 0.09 | 0.95 | 9.315 | 9.41 | 9.2814 | 56281 |
| 1735856700 | 9.282 | 0.02 | 0.24 | 9.31 | 9.34 | 9.23 | 5732 |
| 1735683960 | 9.26 | -0.07 | -0.71 | 8.9701 | 9.28 | 8.9701 | 11555 |
| 1735597740 | 9.326 | 0.02 | 0.17 | 9.31 | 9.36 | 9.26 | 29071 |
| 1735338000 | 9.31 | 0.26 | 2.87 | 9.0801 | 9.3337 | 9.0801 | 29194 |
| 1735252020 | 9.05 | -0.05 | -0.55 | 9.0399999 | 9.07 | 9.03 | 40063 |
| 1735078200 | 9.1 | 0.06 | 0.66 | 8.7899999 | 9.13 | 8.7899999 | 10592 |
| 1734992400 | 9.0399999 | 0.05 | 0.56 | 8.945 | 9.0399999 | 8.89 | 50932 |
| 1734733200 | 8.99 | 0 | 0.00 | 8.94 | 9.075 | 8.94 | 60950 |
| 1734646800 | 8.99 | -0.06 | -0.66 | 9.055 | 9.06 | 8.97 | 87521 |
| 1734560940 | 9.05 | 0.12 | 1.34 | 9.32 | 9.35 | 9.05 | 42848 |
| 1734474360 | 8.93 | -0.02 | -0.22 | 8.91 | 8.9515999 | 8.9 | 48658 |
| 1734388140 | 8.95 | -0.2 | -2.18 | 9 | 9 | 8.93 | 154381 |
| 1734128940 | 9.1489999 | -0.18 | -1.94 | 9.27 | 9.2899999 | 9.14 | 37302 |
| 1734042480 | 9.33 | -0.22 | -2.30 | 9.43 | 9.43 | 9.265 | 86312 |
| 1733955900 | 9.55 | 0.08 | 0.84 | 9.1464 | 9.59 | 9.1199999 | 26652 |
| 1733869200 | 9.47 | 0.12 | 1.28 | 9.5632 | 9.575 | 9.47 | 102853 |
| 1733782800 | 9.35 | 0.19 | 2.02 | 9.0399999 | 9.39 | 9.0399999 | 104633 |
| 1733523600 | 9.1649999 | 0.03 | 0.38 | 9.1199999 | 9.23 | 9 | 60106 |
| 1733437500 | 9.13 | -0.03 | -0.33 | 9 | 9.22 | 9 | 37746 |
| 1733350980 | 9.16 | -0.26 | -2.71 | 9.195 | 9.38 | 9.041 | 45127 |
| 1733264700 | 9.4149999 | 0 | 0.05 | 9.403 | 9.43 | 9.11 | 104983 |
| 1733178180 | 9.41 | 0.11 | 1.13 | 9.0707 | 9.44 | 9.03 | 135471 |
| 1732918200 | 9.305 | 0.03 | 0.27 | 9.17 | 9.36 | 9.1 | 8877 |
| 1732746540 | 9.28 | 0.08 | 0.87 | 9.0662 | 9.31 | 9.0596 | 111128 |
| 1732660140 | 9.2 | -0.3 | -3.20 | 9.25 | 9.25 | 9.15 | 164691 |
| 1732573560 | 9.504 | 0.36 | 3.98 | 9.3162 | 9.56 | 9.3 | 119389 |
| 1732314000 | 9.14 | -0.22 | -2.35 | 9.0719999 | 9.14 | 9 | 134191 |
| 1732227900 | 9.36 | 0.12 | 1.34 | 9.3202 | 9.365 | 9.32 | 75609 |
| 1732141740 | 9.236 | -0.13 | -1.43 | 9.21 | 9.26 | 9.16 | 99318 |
| 1732054800 | 9.3699999 | 0.06 | 0.64 | 9.332 | 9.39 | 9.332 | 165192 |
| 1731968640 | 9.31 | 0.16 | 1.75 | 9 | 9.38 | 9 | 163734 |
| 1731709260 | 9.15 | -0.1 | -1.08 | 9.25 | 9.25 | 9.102 | 186922 |
| 1731622800 | 9.25 | -0.4 | -4.15 | 9.31 | 9.35 | 9.25 | 89686 |
| 1731536760 | 9.65 | -0.13 | -1.33 | 9.75 | 9.75 | 9.61 | 216206 |
| 1731450480 | 9.78 | -0.17 | -1.71 | 9.51 | 10.29 | 9.51 | 224706 |
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
