Premium
Shin Etsu Chemicals Co Ltd (PK) (SHECF)
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 | -1.921 | -4.18290691345 | 45.925 | 47.35 | 41.046 | 689 | 42.42831518 | CS |
| 4 | 0.312 | 0.714089535842 | 43.692 | 48.33 | 40.77 | 2790 | 44.54876664 | CS |
| 12 | -1.642 | -3.59724838978 | 45.646 | 50.77 | 40.736 | 8803 | 46.14255918 | CS |
| 26 | 10.294 | 30.5369326609 | 33.71 | 50.77 | 31.35 | 8123 | 42.2786171 | CS |
| 52 | 10.364 | 30.8085612366 | 33.64 | 50.77 | 26.61 | 10275 | 35.54732447 | CS |
| 156 | 11.494 | 35.3552752999 | 32.51 | 50.77 | 22.78 | 8143 | 34.79412799 | CS |
| 260 | -122.81 | -73.6209191075 | 166.814 | 196.9599 | 22.78 | 5780 | 46.49588831 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 44.004 | 1.76 | 4.18 | 46.69 | 46.69 | 43.69 | 1077 |
| 1783632420 | 42.24 | 0.33 | 0.79 | 45.07 | 45.15 | 42.18 | 608 |
| 1783545840 | 41.91 | 0.4 | 0.96 | 41.046 | 43.95 | 41.046 | 1027 |
| 1783459740 | 41.51 | -2.99 | -6.72 | 42.328 | 44.782 | 41.51 | 559 |
| 1783373340 | 44.5 | 2.79 | 6.70 | 45.925 | 47.35 | 43.55 | 560 |
| 1783027740 | 41.706 | -1.03 | -2.42 | 42.46 | 45.59 | 41.704 | 1279 |
| 1782941280 | 42.74 | -1.25 | -2.84 | 43.11 | 45.98 | 42.74 | 867 |
| 1782854880 | 43.99 | 1.6 | 3.76 | 45.1 | 45.192 | 42.168 | 6312 |
| 1782768300 | 42.394 | 1.26 | 3.05 | 42.374 | 44.926 | 41.55 | 2451 |
| 1782509280 | 41.138 | -2.27 | -5.23 | 40.77 | 43.864 | 40.77 | 446 |
| 1782422460 | 43.41 | 0.56 | 1.31 | 42.65 | 45.02 | 41.78 | 1789 |
| 1782336000 | 42.848 | -0.36 | -0.83 | 45.53 | 45.604 | 42.3 | 434 |
| 1782250140 | 43.206 | -1.62 | -3.62 | 46.6 | 46.6 | 42.51 | 1126 |
| 1782163500 | 44.83 | -1.99 | -4.25 | 47.95 | 47.95 | 43.996 | 8474 |
| 1781818140 | 46.82 | 1.23 | 2.70 | 45.5 | 47.3 | 44.9 | 835 |
| 1781731740 | 45.588 | 0.52 | 1.15 | 47.282 | 47.336 | 45.38 | 694 |
| 1781645340 | 45.068 | -2.85 | -5.95 | 45.09 | 48.16 | 45.068 | 694 |
| 1781558940 | 47.92 | 2.62 | 5.79 | 48.33 | 48.33 | 47.38 | 1428 |
| 1781299740 | 45.29935 | 2.96 | 6.98 | 43.692 | 46.522 | 43.692 | 20631 |
| 1781213220 | 42.344 | 0.76 | 1.82 | 44.36 | 44.498 | 41.646 | 3200 |
| 1781126940 | 41.588 | -0.6 | -1.41 | 42.79 | 42.79 | 41.33 | 1037 |
| 1781040540 | 42.184 | -0.43 | -1.01 | 41.55 | 44.166 | 40.736 | 683 |
| 1780954140 | 42.614 | -0.8 | -1.85 | 42.568 | 45.456 | 42.568 | 1172 |
| 1780694940 | 43.418 | -3.01 | -6.49 | 46.954 | 46.954 | 43.418 | 37771 |
| 1780608540 | 46.432 | -1.47 | -3.06 | 46.18 | 49.214 | 46.18 | 64718 |
| 1780522140 | 47.898 | 2.57 | 5.66 | 47.29 | 50.112 | 46.3 | 231321 |
| 1780435740 | 45.332 | -4.01 | -8.13 | 47.654 | 47.716 | 45.324 | 610 |
| 1780349340 | 49.342 | 2.16 | 4.59 | 50.112 | 50.112 | 47.164 | 1573 |
| 1780090080 | 47.178 | 2.26 | 5.04 | 50.156 | 50.156 | 47.064 | 579 |
| 1780003320 | 44.914 | -0.3 | -0.66 | 47.7 | 47.82 | 44.688 | 3739 |
| 1779917340 | 45.212 | -0.77 | -1.67 | 45.218 | 47.882 | 45.08 | 1141 |
| 1779830940 | 45.982 | 3.23 | 7.56 | 42.968 | 46.446 | 42.968 | 5081 |
| 1779484920 | 42.75 | 0.82 | 1.96 | 42.73 | 45.712 | 42.42 | 995 |
| 1779398880 | 41.93 | -0.52 | -1.22 | 41.41 | 44.51 | 41.41 | 1125 |
| 1779312300 | 42.448 | -3.3 | -7.22 | 44.912 | 45.252 | 42.272 | 1357 |
| 1779225660 | 45.75 | 2.77 | 6.44 | 42.714 | 46.25 | 42.714 | 435 |
| 1779139740 | 42.98 | -2.08 | -4.62 | 46.094 | 46.6 | 42.696 | 1292 |
| 1778880000 | 45.06 | -3.87 | -7.90 | 46.692 | 46.93 | 43.792 | 9444 |
| 1778793900 | 48.926 | 2.58 | 5.58 | 45.94 | 48.926 | 45.94 | 2905 |
| 1778707380 | 46.342 | 0.38 | 0.82 | 48.694 | 48.84 | 46.3 | 3050 |
| 1778621340 | 45.964 | -1 | -2.12 | 48.774 | 49.1 | 45.964 | 3263 |
| 1778534940 | 46.96 | -2.63 | -5.30 | 49.77 | 50.26 | 46.944 | 4366 |
| 1778275200 | 49.59 | 1.71 | 3.56 | 49.55 | 50.02 | 46.648 | 1638 |
| 1778188800 | 47.884 | 3.39 | 7.63 | 47.31 | 50.77 | 47.31 | 2201 |
| 1778102520 | 44.49 | -2.81 | -5.94 | 48.242 | 48.7 | 44.41 | 1640 |
| 1778016000 | 47.3 | 2.3 | 5.11 | 46.826 | 47.3 | 43.936 | 949 |
| 1777930140 | 45 | -0.28 | -0.61 | 47.39 | 47.39 | 43.725 | 828 |
| 1777671000 | 45.275 | 0.31 | 0.69 | 46.7 | 46.98 | 43.79 | 1245 |
| 1777584540 | 44.966 | 1.97 | 4.57 | 45.4 | 47.81 | 44.55 | 1584 |
| 1777498140 | 43 | 0.33 | 0.78 | 43 | 46.25 | 43 | 399 |
| 1777411800 | 42.666 | 0.51 | 1.22 | 44.26 | 44.83 | 41.2312 | 1325 |
| 1777325400 | 42.152 | -1.95 | -4.42 | 45.24 | 45.27 | 42.152 | 950 |
| 1777065780 | 44.1 | 2.52 | 6.06 | 44.116 | 44.81 | 41.85 | 959 |
| 1776979740 | 41.5816 | -0.04 | -0.09 | 42.043 | 43.75 | 41.509 | 1075 |
| 1776893280 | 41.6186 | 0 | 0.01 | 43.622 | 43.622 | 41.5841 | 654 |
| 1776806940 | 41.615 | -0.65 | -1.53 | 42.182 | 44.22 | 41.615 | 1485 |
| 1776720540 | 42.26 | -0.57 | -1.33 | 44.51 | 44.6 | 42.26 | 726 |
| 1776460800 | 42.828 | -0.47 | -1.09 | 45.646 | 46 | 42 | 53053 |
| 1776374940 | 43.3 | -1.1 | -2.47 | 41.86 | 45 | 41.7 | 50512 |
| 1776288360 | 44.398 | -0.35 | -0.79 | 40.49 | 44.87 | 40.49 | 843 |
| 1776202140 | 44.75 | 3.13 | 7.53 | 43.824 | 44.75 | 40.95 | 967 |
| 1776115740 | 41.616 | 1.86 | 4.67 | 43.202 | 43.202 | 39.67 | 6418 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
