Premium
Rohm Company Ltd (PK) (ROHCY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 3.79310344828 | 8.7 | 9.03 | 8.29 | 34550 | 8.64553931 | DR |
| 4 | -0.27 | -2.90322580645 | 9.3 | 9.55 | 7.49 | 27657 | 8.33297543 | DR |
| 12 | -0.27 | -2.90322580645 | 9.3 | 11.06 | 7.49 | 20519 | 9.48337442 | DR |
| 26 | -2.02 | -18.2805429864 | 11.05 | 11.42 | 7.49 | 44860 | 9.54964841 | DR |
| 52 | -5.52 | -37.9381443299 | 14.55 | 15.51 | 7.49 | 56771 | 11.28831837 | DR |
| 156 | -7.975 | -46.8979711849 | 17.005 | 25.035 | 7.49 | 24219 | 12.55236011 | DR |
| 260 | -6.56 | -42.0782552919 | 15.59 | 29.14 | 7.49 | 16682 | 12.85779034 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 9.03 | 0.08 | 0.89 | 8.84 | 9.03 | 8.84 | 11584 |
| 1745616480 | 8.95 | 0.24 | 2.76 | 8.96 | 9.005 | 8.95 | 8772 |
| 1745529840 | 8.71 | 0.08 | 0.93 | 8.67 | 8.71 | 8.66 | 22642 |
| 1745443560 | 8.63 | -0.04 | -0.46 | 8.73 | 9.01 | 8.63 | 9049 |
| 1745357340 | 8.67 | 0.12 | 1.40 | 8.2899999 | 8.76 | 8.2899999 | 72074 |
| 1745270400 | 8.55 | -0.14 | -1.61 | 8.7 | 8.7 | 8.55 | 60212 |
| 1744925340 | 8.69 | 0.14 | 1.64 | 8.6 | 8.75 | 8.6 | 23295 |
| 1744838940 | 8.55 | -0.44 | -4.89 | 8.48 | 8.67 | 8.48 | 8174 |
| 1744752360 | 8.99 | 0.12 | 1.35 | 9 | 9.01 | 8.95 | 15039 |
| 1744666140 | 8.8699999 | -0.13 | -1.44 | 8.78 | 9.0399999 | 8.63 | 23754 |
| 1744406940 | 9 | 1.17 | 14.94 | 8.8 | 9.065 | 8.6 | 24379 |
| 1744320120 | 7.83 | -0.37 | -4.51 | 8.01 | 8.01 | 7.6781 | 49800 |
| 1744234140 | 8.2 | 0.62 | 8.18 | 7.55 | 8.2 | 7.49 | 54466 |
| 1744147740 | 7.58 | -0.07 | -0.92 | 7.9 | 8 | 7.5 | 61170 |
| 1744061220 | 7.65 | -0.24 | -3.04 | 7.89 | 7.92 | 7.52 | 54338 |
| 1743802020 | 7.89 | -0.92 | -10.44 | 8.08 | 8.08 | 7.885 | 16432 |
| 1743715440 | 8.81 | -0.58 | -6.18 | 8.975 | 8.975 | 8.81 | 8789 |
| 1743629040 | 9.39 | -0.15 | -1.57 | 9.39 | 9.39 | 9.3699999 | 1617 |
| 1743542640 | 9.5399999 | 0 | 0.00 | 9.51 | 9.55 | 9.4575 | 5934 |
| 1743456180 | 9.5399999 | -0.35 | -3.53 | 9.3 | 9.5399999 | 9.3 | 5544 |
| 1743197340 | 9.8892 | -0.24 | -2.38 | 9.88 | 9.943 | 9.8 | 2265 |
| 1743110880 | 10.13 | -0.13 | -1.27 | 10.11 | 10.175 | 10.11 | 5115 |
| 1743024540 | 10.26 | -0.58 | -5.35 | 10.46 | 10.85 | 10.26 | 6951 |
| 1742938140 | 10.8394 | 0.42 | 4.02 | 10.7 | 10.9319 | 10.57 | 5800 |
| 1742851200 | 10.42 | -0.06 | -0.57 | 10.415 | 10.46 | 10.408 | 5037 |
| 1742592540 | 10.48 | -0.19 | -1.78 | 10.3985 | 10.49 | 10.39 | 8932 |
| 1742505960 | 10.67 | -0.05 | -0.42 | 10.7 | 10.7 | 10.65 | 8542 |
| 1742419200 | 10.715 | -0.1 | -0.92 | 10.62 | 10.715 | 10.6 | 2908 |
| 1742333400 | 10.815 | -0.11 | -0.96 | 10.875 | 10.875 | 10.75 | 11894 |
| 1742246400 | 10.92 | 0.37 | 3.51 | 10.84 | 10.945 | 10.84 | 41031 |
| 1741987680 | 10.55 | 0.39 | 3.80 | 10.46 | 10.55 | 10.46 | 27768 |
| 1741901340 | 10.164 | -0.26 | -2.46 | 10.03 | 10.24 | 9.9865 | 8409 |
| 1741814940 | 10.42 | 0.05 | 0.53 | 10.255 | 10.42 | 10.2085 | 2154 |
| 1741728480 | 10.365 | -0.04 | -0.36 | 10.5 | 10.5 | 10.25 | 5821 |
| 1741641600 | 10.402 | 0.15 | 1.48 | 10.488 | 10.488 | 10.31 | 14437 |
| 1741386000 | 10.25 | 0.19 | 1.89 | 10.2 | 10.25 | 10.15 | 6586 |
| 1741300140 | 10.06 | -0.06 | -0.54 | 10.155 | 10.24 | 10.06 | 2198 |
| 1741213440 | 10.115 | 0.35 | 3.62 | 10.02 | 10.115 | 10 | 1974 |
| 1741126800 | 9.762 | -0.06 | -0.59 | 9.8 | 9.8 | 9.51 | 33291 |
| 1741040760 | 9.82 | -0.13 | -1.31 | 10.26 | 10.39 | 9.82 | 14991 |
| 1740781260 | 9.95 | -0.23 | -2.26 | 10.09 | 10.09 | 9.8292 | 6851 |
| 1740695340 | 10.18 | -0.16 | -1.55 | 10.3 | 10.33 | 10.18 | 41779 |
| 1740608400 | 10.34 | -0.21 | -1.99 | 10.36 | 10.41 | 10.19 | 4916 |
| 1740522480 | 10.55 | -0.16 | -1.49 | 10.404 | 10.55 | 10.26 | 2210 |
| 1740435600 | 10.71 | 0.07 | 0.66 | 10.25 | 10.71 | 10.25 | 4547 |
| 1740176400 | 10.64 | -0.38 | -3.48 | 10.47 | 10.8525 | 10.47 | 217599 |
| 1740090480 | 11.024 | 0.85 | 8.40 | 10.975 | 11.06 | 10.975 | 7661 |
| 1740003960 | 10.17 | -0.22 | -2.12 | 10.16 | 10.52 | 10.16 | 3327 |
| 1739917740 | 10.39 | 0.45 | 4.53 | 10.35 | 10.41 | 10.2 | 92876 |
| 1739572020 | 9.94 | -0.16 | -1.58 | 10.32 | 10.32 | 9.94 | 2438 |
| 1739485320 | 10.1 | 0.06 | 0.65 | 10.02 | 10.21 | 10.02 | 2223 |
| 1739398920 | 10.035 | 0.02 | 0.20 | 10.02 | 10.07 | 9.97 | 6801 |
| 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 |
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
