Premium
Shionogi and Company Ltd (PK) (SGIOY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 6.76258992806 | 6.95 | 7.73 | 6.95 | 142637 | 7.33566777 | DR |
| 4 | 0.22 | 3.05555555556 | 7.2 | 7.73 | 6.71 | 242921 | 7.09738769 | DR |
| 12 | 0.15 | 2.06327372765 | 7.27 | 7.73 | 6.53 | 282858 | 6.98440934 | DR |
| 26 | 0.44279184 | 6.34626099503 | 6.97720816 | 7.81687218 | 6.53 | 166031 | 7.01702488 | DR |
| 52 | -0.58346418 | -7.29014545299 | 8.00346418 | 9.10968821 | 6.21751214 | 140168 | 7.02832859 | DR |
| 156 | -2.37608023 | -24.2554182307 | 9.79608023 | 12.14847228 | 6.21751214 | 148843 | 7.72772965 | DR |
| 260 | -2.73793543 | -26.9536605038 | 10.15793543 | 12.9948003 | 6.15753614 | 142209 | 8.29964278 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276080 | 7.42 | 0.1 | 1.37 | 7.4 | 7.46 | 7.27 | 98808 |
| 1738189740 | 7.32 | -0.25 | -3.30 | 7.5 | 7.5 | 7.32 | 97886 |
| 1738103280 | 7.57 | 0.17 | 2.30 | 7.4 | 7.73 | 7.4 | 55189 |
| 1738016820 | 7.4 | 0.11 | 1.51 | 7.48 | 7.48 | 7.36 | 245917 |
| 1737757440 | 7.29 | 0.1 | 1.39 | 7.25 | 7.31 | 7.23 | 185485 |
| 1737671220 | 7.19 | 0.09 | 1.20 | 6.95 | 7.21 | 6.95 | 128708 |
| 1737584640 | 7.105 | 0.01 | 0.07 | 6.89 | 7.23 | 6.89 | 427180 |
| 1737498540 | 7.1 | -0.02 | -0.28 | 7.2 | 7.2 | 6.83 | 350482 |
| 1737152880 | 7.12 | 0.1 | 1.42 | 7.04 | 7.15 | 7.04 | 194338 |
| 1737066420 | 7.02 | -0.01 | -0.14 | 6.9 | 7.13 | 6.86 | 382109 |
| 1736979720 | 7.03 | -0.09 | -1.26 | 7.1 | 7.2 | 7.03 | 86293 |
| 1736893380 | 7.12 | -0.01 | -0.14 | 7.35 | 7.35 | 7.06 | 285521 |
| 1736806800 | 7.13 | 0.07 | 0.99 | 7.32 | 7.32 | 6.9 | 445403 |
| 1736547720 | 7.06 | 0.13 | 1.88 | 6.91 | 7.28 | 6.9 | 284145 |
| 1736375340 | 6.93 | -0.07 | -1.00 | 6.95 | 7.18 | 6.91 | 207704 |
| 1736288940 | 7 | 0.02 | 0.32 | 7.03 | 7.04 | 7 | 153074 |
| 1736202360 | 6.978 | 0.01 | 0.11 | 7.07 | 7.07 | 6.96 | 450942 |
| 1735942980 | 6.97 | 0 | 0.00 | 6.71 | 7.24 | 6.71 | 194198 |
| 1735856700 | 6.97 | 0.01 | 0.15 | 7.2 | 7.2 | 6.76 | 197997 |
| 1735683960 | 6.9599 | -0.01 | -0.14 | 6.72 | 7 | 6.72 | 154519 |
| 1735597740 | 6.97 | -0.04 | -0.57 | 6.8101 | 7.01 | 6.7601 | 251287 |
| 1735338000 | 7.01 | 0.09 | 1.30 | 6.81 | 7.05 | 6.7801 | 264261 |
| 1735252020 | 6.92 | -0.08 | -1.14 | 6.865 | 6.92 | 6.74 | 206678 |
| 1735078200 | 7 | 0.02 | 0.29 | 6.77 | 7.2499 | 6.77 | 98817 |
| 1734992400 | 6.98 | -0.01 | -0.14 | 7.07 | 7.32 | 6.8101 | 552749 |
| 1734733200 | 6.99 | 0.12 | 1.75 | 6.73 | 7.25 | 6.73 | 315389 |
| 1734646800 | 6.87 | 0 | 0.00 | 6.75 | 7.15 | 6.75 | 371036 |
| 1734560940 | 6.87 | -0.09 | -1.29 | 6.9201 | 7.14 | 6.87 | 268719 |
| 1734474360 | 6.96 | -0.03 | -0.43 | 6.75 | 7.28 | 6.75 | 194575 |
| 1734388140 | 6.99 | -0.04 | -0.57 | 6.95 | 7.3 | 6.79 | 586481 |
| 1734128940 | 7.03 | -0.13 | -1.75 | 6.91 | 7.11 | 6.91 | 175323 |
| 1734042480 | 7.155 | -0.02 | -0.21 | 7.14 | 7.21 | 7.14 | 316518 |
| 1733955900 | 7.17 | 0.02 | 0.28 | 6.88 | 7.204 | 6.88 | 251446 |
| 1733869200 | 7.15 | -0.11 | -1.52 | 7.08 | 7.17 | 7.08 | 176782 |
| 1733782800 | 7.26 | -0.1 | -1.36 | 7.2955 | 7.36 | 7.25 | 331710 |
| 1733523600 | 7.36 | 0.18 | 2.51 | 7.51 | 7.51 | 7.35 | 268023 |
| 1733437500 | 7.18 | 0.01 | 0.14 | 7.105 | 7.38 | 7.1 | 366657 |
| 1733350980 | 7.17 | 0.04 | 0.56 | 7.38 | 7.38 | 6.9 | 323660 |
| 1733264700 | 7.13 | 0.09 | 1.28 | 6.87 | 7.17 | 6.87 | 258166 |
| 1733178180 | 7.04 | 0.04 | 0.57 | 6.85 | 7.35 | 6.85 | 346764 |
| 1732918200 | 7 | 0.05 | 0.72 | 6.79 | 7.04 | 6.79 | 142516 |
| 1732746540 | 6.95 | 0.02 | 0.29 | 6.94 | 7.03 | 6.94 | 165806 |
| 1732660140 | 6.93 | 0.07 | 1.02 | 6.885 | 6.97 | 6.885 | 246395 |
| 1732573560 | 6.86 | 0.11 | 1.63 | 6.78 | 6.89 | 6.78 | 400879 |
| 1732314000 | 6.75 | 0.11 | 1.66 | 6.79 | 6.79 | 6.57 | 241509 |
| 1732227900 | 6.64 | 0.05 | 0.76 | 6.62 | 6.65 | 6.5900999 | 409868 |
| 1732141740 | 6.59 | -0.11 | -1.64 | 6.53 | 6.87 | 6.53 | 223364 |
| 1732054800 | 6.7 | 0.02 | 0.30 | 7 | 7 | 6.5599999 | 364043 |
| 1731968640 | 6.68 | -0.13 | -1.92 | 6.7999 | 6.7999 | 6.55 | 638363 |
| 1731709260 | 6.811 | -0.01 | -0.13 | 6.75 | 6.84 | 6.66 | 508352 |
| 1731622800 | 6.82 | 0.03 | 0.44 | 6.92 | 6.92 | 6.82 | 418686 |
| 1731536760 | 6.79 | -0.06 | -0.88 | 6.77 | 6.81 | 6.77 | 409461 |
| 1731450480 | 6.85 | -0.08 | -1.15 | 6.935 | 7.04 | 6.8101 | 274993 |
| 1731363600 | 6.93 | -0.08 | -1.14 | 6.9 | 7.05 | 6.9 | 282805 |
| 1731104400 | 7.01 | -0.02 | -0.28 | 6.75 | 7.02 | 6.75 | 135300 |
| 1731018540 | 7.03 | 0.1 | 1.44 | 7.27 | 7.27 | 6.77 | 242716 |
| 1730931600 | 6.93 | -0.17 | -2.39 | 6.77 | 6.96 | 6.77 | 61996 |
| 1730845680 | 7.1 | -0.04 | -0.56 | 6.89 | 7.15 | 6.89 | 171348 |
| 1730759160 | 7.14 | -0.01 | -0.14 | 7.43 | 7.43 | 6.96 | 207561 |
| 1730496420 | 7.15 | 0.04 | 0.56 | 7.42 | 7.42 | 7.11 | 95161 |
| 1730409780 | 7.11 | -0.07 | -0.91 | 7.2 | 7.2 | 7.06 | 136664 |
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
