Premium
Shin Etsu Chemicals Co Ltd (PK) (SHECF)
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 | -0.16 | -0.497512437811 | 32.16 | 34.688 | 30.45 | 6948 | 32.18582337 | CS |
| 4 | 2.17 | 7.27455581629 | 29.83 | 35.5 | 29.83 | 5411 | 32.90781949 | CS |
| 12 | -7.64 | -19.2734611504 | 39.64 | 39.968 | 29.83 | 4692 | 34.83676661 | CS |
| 26 | -10.863821 | -25.3449663295 | 42.863821 | 46.75 | 29.83 | 7445 | 39.57089093 | CS |
| 52 | -5.66 | -15.0292087095 | 37.66 | 46.75 | 29.83 | 4918 | 39.73745385 | CS |
| 156 | -1.5240005 | -4.54599832141 | 33.5240005 | 46.75 | 19.33000029 | 3920 | 33.93882633 | CS |
| 260 | 9.21425966 | 40.438710889 | 22.78574034 | 46.75 | 17.53712026 | 3340 | 32.92031521 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 32 | -0.67 | -2.05 | 30.45 | 34.688 | 30.45 | 28163 |
| 1737066420 | 32.67 | 0.06 | 0.18 | 32.67 | 34.68 | 32.67 | 3341 |
| 1736979720 | 32.61 | 0.41 | 1.28 | 32.61 | 34.44 | 32.61 | 1281 |
| 1736893380 | 32.197699 | 0.1 | 0.30 | 32.283299 | 34.04 | 32.080399 | 1814 |
| 1736806800 | 32.1 | -0.03 | -0.09 | 32.472 | 32.57 | 32.088 | 19497 |
| 1736547720 | 32.128 | -0.51 | -1.55 | 32.159999 | 32.7 | 32.128 | 8807 |
| 1736375340 | 32.634 | -2.11 | -6.07 | 32.64 | 34.536 | 32.634 | 586 |
| 1736288940 | 34.744 | 1.98 | 6.06 | 32.95 | 35.5 | 32.7 | 19830 |
| 1736202360 | 32.759999 | 0.02 | 0.05 | 32.759999 | 35.04 | 32.759999 | 3377 |
| 1735942980 | 32.741999 | -0.16 | -0.50 | 32.735999 | 34.96 | 32.4392 | 2733 |
| 1735856700 | 32.905 | 0.19 | 0.57 | 32.72 | 34.992 | 32.368 | 3207 |
| 1735683960 | 32.718 | -0.04 | -0.11 | 32.741999 | 34.96 | 32.718 | 1300 |
| 1735597740 | 32.753999 | 0.05 | 0.17 | 32.77 | 35.056 | 32.009999 | 7810 |
| 1735338000 | 32.7 | 0 | 0.00 | 34.8 | 34.8 | 32.7 | 1670 |
| 1735252020 | 32.7 | 0 | 0.00 | 34.8 | 34.8 | 32.7 | 3081 |
| 1735078200 | 32.7 | 0.2 | 0.62 | 34.52 | 34.8 | 32.7 | 2776 |
| 1734992400 | 32.5 | 0.5 | 1.56 | 34.432 | 34.432 | 32.407899 | 5344 |
| 1734733200 | 32 | -2.61 | -7.54 | 29.83 | 34.24 | 29.83 | 5525 |
| 1734646800 | 34.608 | -0.39 | -1.11 | 34.606 | 35.3 | 31.6 | 6950 |
| 1734560940 | 34.996 | 2.53 | 7.81 | 35.58 | 35.588 | 32.524 | 3915 |
| 1734474360 | 32.462 | -0.58 | -1.75 | 32.39 | 35.348 | 32.381999 | 3662 |
| 1734388140 | 33.04 | -0.04 | -0.13 | 35.56 | 35.9 | 33.04 | 5490 |
| 1734128940 | 33.082 | -2.14 | -6.08 | 35.902 | 35.908 | 33.082 | 3487 |
| 1734042480 | 35.2244 | 0.4 | 1.16 | 34.664 | 37.096 | 34.164 | 2953 |
| 1733955900 | 34.82 | -0.13 | -0.36 | 38 | 38 | 34.74 | 8470 |
| 1733869200 | 34.946 | -0.32 | -0.92 | 34.972 | 37.902 | 34.74 | 14251 |
| 1733782800 | 35.27 | 0.84 | 2.44 | 38.352 | 38.352 | 34.32 | 5475 |
| 1733523600 | 34.43 | -0.99 | -2.80 | 35.35 | 38.334 | 34.43 | 4085 |
| 1733437500 | 35.422 | 0.49 | 1.41 | 36 | 38.404 | 35.02 | 2712 |
| 1733350980 | 34.93 | -1.18 | -3.26 | 35.874 | 38.838 | 34.93 | 2172 |
| 1733264700 | 36.106 | -2.43 | -6.31 | 38.914 | 38.914 | 36.106 | 4536 |
| 1733178180 | 38.536 | 2.89 | 8.11 | 38.49 | 38.536 | 35.204 | 7783 |
| 1732918200 | 35.644 | -1.26 | -3.43 | 38.384 | 38.8196 | 35.46 | 3628 |
| 1732746540 | 36.9086 | 1.42 | 4.01 | 35.184 | 38.016 | 34.2 | 9313 |
| 1732660140 | 35.486 | -3.32 | -8.56 | 35.512 | 38.382 | 35.486 | 2886 |
| 1732573560 | 38.806 | 0.69 | 1.80 | 36.046 | 38.934 | 36.004 | 3289 |
| 1732314000 | 38.12 | 0.47 | 1.26 | 38.086 | 38.12 | 35.182 | 3633 |
| 1732227900 | 37.646 | 1.98 | 5.55 | 33.9001 | 37.646 | 33.9001 | 1736 |
| 1732141740 | 35.666 | -0.15 | -0.42 | 34.482 | 37.696 | 34.482 | 5202 |
| 1732054800 | 35.818 | -2.36 | -6.18 | 38.024 | 38.288 | 35.79 | 1348 |
| 1731968640 | 38.176 | 0.18 | 0.48 | 37.814 | 38.176 | 36.394 | 2092 |
| 1731709260 | 37.992 | 2.95 | 8.42 | 34.2 | 38.016 | 34.2 | 2022 |
| 1731622800 | 35.04 | -0.7 | -1.96 | 35.14 | 38.12 | 35.04 | 1680 |
| 1731536760 | 35.742 | -0.16 | -0.46 | 35.76 | 37.968 | 35.742 | 910 |
| 1731450480 | 35.906 | -0.43 | -1.18 | 38.972 | 38.972 | 35.9 | 779 |
| 1731363600 | 36.334 | -0.62 | -1.67 | 39.232 | 39.232 | 35.88 | 1090 |
| 1731104400 | 36.952 | -3.02 | -7.55 | 36.2428 | 39.802 | 36.2428 | 1404 |
| 1731018540 | 39.968 | 0.29 | 0.74 | 39.882 | 39.968 | 36.95 | 2285 |
| 1730931600 | 39.676 | 3.13 | 8.56 | 37 | 39.85 | 36.956 | 1296 |
| 1730845680 | 36.546 | 0.73 | 2.03 | 36.178 | 39.276 | 36.178 | 3626 |
| 1730759160 | 35.82 | 0.05 | 0.14 | 35.82 | 38.28 | 35.82 | 2354 |
| 1730496420 | 35.77 | -0.1 | -0.28 | 35.33 | 38.08 | 35.33 | 765 |
| 1730409780 | 35.87 | -0.04 | -0.10 | 35.726 | 38.48 | 35.726 | 34946 |
| 1730323500 | 35.906 | 0.5 | 1.41 | 35.766 | 38.736 | 35.766 | 2576 |
| 1730237280 | 35.408 | -2.62 | -6.89 | 34.3 | 38.1 | 34.3 | 2291 |
| 1730150880 | 38.028 | -1.61 | -4.07 | 39 | 39 | 35.232 | 694 |
| 1729891500 | 39.64 | -0.15 | -0.38 | 39.64 | 39.64 | 37.66 | 2976 |
| 1729805160 | 39.792 | 2.14 | 5.68 | 37.7 | 39.8 | 37.698 | 1116 |
| 1729718940 | 37.654 | -0.06 | -0.15 | 39.4 | 39.648 | 37.64 | 2349 |
| 1729632300 | 37.71 | -2.68 | -6.64 | 37.71 | 39.84 | 37.71 | 3137 |
| 1729545600 | 40.39 | 1.89 | 4.91 | 40.426 | 40.434 | 37.81 | 3203 |
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
