Premium
Seiko Epson Corp (PK) (SEKEY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.315 | 3.8864898211 | 8.105 | 8.52 | 7.96 | 38225 | 8.22736779 | DR |
| 4 | -0.725 | -7.92782941498 | 9.145 | 9.145 | 7.85 | 39865 | 8.16581211 | DR |
| 12 | -0.85 | -9.1693635383 | 9.27 | 9.57 | 7.85 | 31349 | 8.50016947 | DR |
| 26 | -0.87 | -9.36490850377 | 9.29 | 9.69 | 7.85 | 21759 | 8.70768087 | DR |
| 52 | 0.32 | 3.95061728395 | 8.1 | 9.69 | 7.52 | 22462 | 8.42559062 | DR |
| 156 | 0.97 | 13.0201342282 | 7.45 | 9.69 | 6.61 | 31602 | 7.57975949 | DR |
| 260 | 1.7 | 25.2976190476 | 6.72 | 10.93 | 4.15 | 31083 | 7.41623251 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 8.42 | 0.09 | 1.08 | 8.368 | 8.42 | 8.36 | 52082 |
| 1740695340 | 8.33 | -0.05 | -0.60 | 8.41 | 8.414 | 8.33 | 58280 |
| 1740608400 | 8.38 | 0.07 | 0.84 | 8.52 | 8.52 | 8.35 | 26566 |
| 1740522480 | 8.31 | 0.32 | 3.97 | 8.32 | 8.36 | 8.2899999 | 42149 |
| 1740435600 | 7.993 | -0.05 | -0.58 | 8.038 | 8.09 | 7.96 | 31983 |
| 1740176400 | 8.0399999 | -0.08 | -0.94 | 8.105 | 8.1199999 | 8.0399999 | 32147 |
| 1740090480 | 8.116 | 0.05 | 0.63 | 8.115 | 8.1199999 | 8.09 | 70908 |
| 1740003960 | 8.065 | 0.15 | 1.96 | 8.055 | 8.08 | 8.03 | 46875 |
| 1739917740 | 7.91 | -0.26 | -3.13 | 8.27 | 8.27 | 7.89 | 43167 |
| 1739572020 | 8.166 | -0.1 | -1.26 | 8.175 | 8.175 | 8.15 | 26603 |
| 1739485320 | 8.27 | 0.22 | 2.73 | 8.25 | 8.3 | 8.23 | 49723 |
| 1739398920 | 8.05 | -0.01 | -0.09 | 8.015 | 8.06 | 7.99 | 40178 |
| 1739312940 | 8.057 | -0.07 | -0.90 | 8.1045 | 8.19 | 8.057 | 27744 |
| 1739226000 | 8.13 | -0.01 | -0.12 | 8.23 | 8.23 | 8.13 | 17350 |
| 1738967160 | 8.14 | -0.09 | -1.09 | 8.19 | 8.206 | 8.13 | 17199 |
| 1738880400 | 8.23 | 0.06 | 0.73 | 8.17 | 8.235 | 8.1199999 | 50703 |
| 1738794000 | 8.17 | -0.02 | -0.24 | 8.08 | 8.17 | 8.01 | 30273 |
| 1738708080 | 8.19 | 0.01 | 0.12 | 8.123 | 8.19 | 8.11 | 59078 |
| 1738621740 | 8.18 | -0.51 | -5.87 | 7.85 | 8.25 | 7.85 | 76610 |
| 1738362000 | 8.69 | -0.39 | -4.30 | 9.145 | 9.145 | 8.69 | 9901 |
| 1738276080 | 9.08 | 0.28 | 3.18 | 9.09 | 9.1199999 | 9.06 | 17048 |
| 1738189740 | 8.8 | 0.09 | 1.03 | 8.84 | 8.84 | 8.7 | 13548 |
| 1738103280 | 8.71 | 0.17 | 1.99 | 8.69 | 8.71 | 8.5 | 68469 |
| 1738016820 | 8.5399999 | -0.07 | -0.81 | 8.56 | 8.66 | 8.443 | 31046 |
| 1737757440 | 8.61 | 0.13 | 1.53 | 8.6 | 8.65 | 8.5998 | 19873 |
| 1737671220 | 8.48 | -0.04 | -0.47 | 8.345 | 8.51 | 8.2 | 38247 |
| 1737584640 | 8.52 | -0.12 | -1.39 | 8.4949999 | 8.58 | 8.4 | 30227 |
| 1737498540 | 8.64 | 0.11 | 1.29 | 8.425 | 8.64 | 8.26 | 22771 |
| 1737152880 | 8.53 | 0.08 | 0.95 | 8.45 | 8.56 | 8.3338 | 38473 |
| 1737066420 | 8.45 | -0.03 | -0.35 | 8.45 | 8.48 | 8.45 | 32885 |
| 1736979720 | 8.48 | -0.05 | -0.59 | 8.13 | 8.5 | 8.13 | 31266 |
| 1736893380 | 8.53 | 0.21 | 2.52 | 8.5399999 | 8.56 | 8.5 | 48601 |
| 1736806800 | 8.32 | -0.13 | -1.54 | 8.57 | 8.57 | 8.314 | 60418 |
| 1736547720 | 8.45 | -0.14 | -1.63 | 8.7 | 8.7 | 8.4 | 25665 |
| 1736375340 | 8.59 | -0.09 | -0.98 | 8.565 | 8.6 | 8.5399999 | 76356 |
| 1736288940 | 8.675 | 0 | 0.00 | 8.74 | 8.7609999 | 8.66 | 23693 |
| 1736202360 | 8.675 | -0.34 | -3.72 | 8.69 | 8.74 | 8.675 | 16981 |
| 1735942980 | 9.01 | 0 | 0.06 | 9.035 | 9.09 | 9.01 | 30293 |
| 1735856700 | 9.005 | 0.01 | 0.06 | 9.07 | 9.07 | 8.96 | 10545 |
| 1735683960 | 9 | -0.04 | -0.44 | 9.022 | 9.03 | 8.96 | 16515 |
| 1735597740 | 9.0399999 | -0.1 | -1.04 | 9.01 | 9.05 | 9 | 7348 |
| 1735338000 | 9.135 | 0.04 | 0.50 | 9.14 | 9.17 | 9.1199999 | 7843 |
| 1735252020 | 9.09 | 0.1 | 1.11 | 9.081 | 9.09 | 9.06 | 11978 |
| 1735078200 | 8.99 | -0.07 | -0.77 | 8.975 | 8.99 | 8.9735 | 5880 |
| 1734992400 | 9.06 | 0.03 | 0.33 | 9.01 | 9.06 | 8.96 | 20451 |
| 1734733200 | 9.03 | 0.15 | 1.71 | 8.98 | 9.09 | 8.98 | 19947 |
| 1734646800 | 8.8785 | -0.05 | -0.58 | 8.88 | 8.91 | 8.86 | 32596 |
| 1734560940 | 8.93 | -0.21 | -2.30 | 9.14 | 9.16 | 8.91 | 51508 |
| 1734474360 | 9.14 | -0.11 | -1.19 | 9.115 | 9.16 | 9.11 | 12729 |
| 1734388140 | 9.25 | 0.05 | 0.54 | 9.24 | 9.25 | 9.21 | 19917 |
| 1734128940 | 9.2 | -0.01 | -0.11 | 9.17 | 9.57 | 9.17 | 17070 |
| 1734042480 | 9.21 | -0.11 | -1.18 | 9.19 | 9.22 | 9.14 | 35514 |
| 1733955900 | 9.32 | 0.15 | 1.64 | 9.25 | 9.34 | 9.159 | 20247 |
| 1733869200 | 9.17 | 0.02 | 0.22 | 9.2 | 9.2 | 9.16 | 12137 |
| 1733782800 | 9.15 | -0.1 | -1.08 | 9.195 | 9.23 | 9.14 | 19720 |
| 1733523600 | 9.25 | 0.07 | 0.76 | 9.27 | 9.2899999 | 9.23 | 18958 |
| 1733437500 | 9.18 | 0.02 | 0.22 | 9.33 | 9.52 | 9.156 | 12879 |
| 1733350980 | 9.16 | -0.08 | -0.81 | 9.23 | 9.2878 | 9.06 | 6413 |
| 1733264700 | 9.235 | 0.1 | 1.09 | 9.59 | 9.59 | 9.18 | 70462 |
| 1733178180 | 9.135 | 0.24 | 2.76 | 9 | 9.21 | 9 | 20731 |
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
