Premium
Shin Etsu Chemical Company Ltd (PK) (SHECY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.60120240481 | 14.97 | 15.82 | 14.67 | 413546 | 14.9781487 | DR |
| 4 | -0.1901 | -1.24654920296 | 15.2501 | 16.14 | 14.4001 | 500811 | 15.11964032 | DR |
| 12 | -0.43 | -2.77598450613 | 15.49 | 17.44 | 14.4001 | 640854 | 15.80381556 | DR |
| 26 | -4.24 | -21.9689119171 | 19.3 | 21.74 | 14.4001 | 424062 | 16.68746174 | DR |
| 52 | -6.9125 | -31.4597792695 | 21.9725 | 23.23 | 14.4001 | 344836 | 17.97618581 | DR |
| 156 | 0.28999978 | 1.96343788545 | 14.77000022 | 23.23 | 9.73600015 | 243369 | 16.57161922 | DR |
| 260 | 7.07999988 | 88.7218016734 | 7.98000012 | 23.23 | 7.53600011 | 177928 | 16.29573518 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 15.06 | 0.11 | 0.74 | 14.96 | 15.1 | 14.89 | 492122 |
| 1741901340 | 14.95 | -0.1 | -0.66 | 14.8 | 15.0725 | 14.8 | 472325 |
| 1741814940 | 15.05 | 0.21 | 1.42 | 15.59 | 15.59 | 14.95 | 415760 |
| 1741728480 | 14.84 | -0.13 | -0.87 | 14.88 | 14.94 | 14.67 | 438381 |
| 1741641600 | 14.97 | -0.18 | -1.19 | 15.82 | 15.82 | 14.76 | 463348 |
| 1741386000 | 15.15 | 0.02 | 0.13 | 14.97 | 15.15 | 14.81 | 277914 |
| 1741300140 | 15.13 | 0.02 | 0.10 | 14.72 | 15.4 | 14.72 | 516122 |
| 1741213440 | 15.115 | 0.31 | 2.06 | 14.545 | 15.56 | 14.4001 | 361231 |
| 1741126800 | 14.81 | -0.06 | -0.40 | 15.57 | 15.57 | 14.5425 | 345983 |
| 1741040760 | 14.87 | -0.2 | -1.33 | 15.66 | 15.66 | 14.77 | 790337 |
| 1740781260 | 15.07 | 0 | 0.00 | 15.52 | 15.52 | 14.85 | 514395 |
| 1740695340 | 15.07 | -0.37 | -2.40 | 15.81 | 15.81 | 15.05 | 537239 |
| 1740608400 | 15.44 | 0 | 0.00 | 16.09 | 16.09 | 15.37 | 480746 |
| 1740522480 | 15.44 | 0.4 | 2.66 | 14.98 | 15.59 | 14.98 | 664080 |
| 1740435600 | 15.04 | -0.23 | -1.51 | 15.35 | 15.87 | 14.96 | 910755 |
| 1740176400 | 15.27 | -0.1 | -0.65 | 15.488 | 15.509 | 15.25 | 450561 |
| 1740090480 | 15.37 | 0.14 | 0.92 | 14.8201 | 15.92 | 14.8201 | 228428 |
| 1740003960 | 15.23 | 0.15 | 0.99 | 15.17 | 15.85 | 15.17 | 471448 |
| 1739917740 | 15.08 | -0.39 | -2.52 | 14.61 | 15.74 | 14.61 | 609758 |
| 1739572020 | 15.47 | -0.17 | -1.09 | 15.2501 | 16.14 | 15.25 | 566597 |
| 1739485320 | 15.64 | 0.46 | 3.03 | 16.25 | 16.25 | 15.03 | 797286 |
| 1739398920 | 15.18 | -0.6 | -3.80 | 15.87 | 15.87 | 15.07 | 277961 |
| 1739312940 | 15.78 | 0.03 | 0.19 | 16.36 | 16.36 | 15.67 | 294714 |
| 1739226000 | 15.75 | 0.51 | 3.35 | 16.21 | 16.21 | 15.73 | 510899 |
| 1738967160 | 15.24 | 0.03 | 0.20 | 16 | 16 | 15.24 | 628628 |
| 1738880400 | 15.21 | 0.09 | 0.60 | 14.8701 | 15.75 | 14.8701 | 744368 |
| 1738794000 | 15.12 | 0.05 | 0.33 | 15.71 | 15.71 | 14.9 | 426335 |
| 1738708080 | 15.07 | 0.12 | 0.80 | 14.8 | 15.19 | 14.55 | 4018568 |
| 1738621740 | 14.95 | -0.55 | -3.55 | 14.8 | 15.08 | 14.8 | 645838 |
| 1738362000 | 15.5 | -0.43 | -2.70 | 15.56 | 15.82 | 15.46 | 394941 |
| 1738276080 | 15.93 | 0.27 | 1.72 | 15.66 | 16.3 | 15.66 | 531274 |
| 1738189740 | 15.66 | -0.93 | -5.61 | 15.84 | 15.84 | 15.14 | 348332 |
| 1738103280 | 16.59 | 0.21 | 1.28 | 16.05 | 17.07 | 15.79 | 392400 |
| 1738016820 | 16.379999 | -0.27 | -1.62 | 17.13 | 17.13 | 15.85 | 767407 |
| 1737757440 | 16.649999 | 0.2 | 1.22 | 17.22 | 17.22 | 16.37 | 418178 |
| 1737671220 | 16.45 | -0.2 | -1.20 | 15.79 | 16.486 | 15.79 | 367384 |
| 1737584640 | 16.649999 | -0.06 | -0.36 | 16.84 | 16.84 | 16.62 | 741321 |
| 1737498540 | 16.71 | 0.01 | 0.06 | 16.739999 | 16.739999 | 16.3 | 1024295 |
| 1737152880 | 16.7 | 0.15 | 0.91 | 16.29 | 16.98 | 16.29 | 2693452 |
| 1737066420 | 16.55 | 0.08 | 0.49 | 16.36 | 16.69 | 16.36 | 2130197 |
| 1736979720 | 16.469999 | 0.4 | 2.49 | 15.63 | 16.89 | 15.63 | 541911 |
| 1736893380 | 16.07 | -0.16 | -0.99 | 16.27 | 16.27 | 15.955 | 657824 |
| 1736806800 | 16.23 | 0.01 | 0.06 | 16.21 | 16.25 | 15.59 | 592222 |
| 1736547720 | 16.219999 | -0.14 | -0.86 | 17.07 | 17.07 | 16.149999 | 387398 |
| 1736375340 | 16.36 | -0.01 | -0.06 | 16.23 | 16.81 | 16.23 | 212448 |
| 1736288940 | 16.37 | -0.22 | -1.33 | 15.98 | 16.61 | 15.95 | 688243 |
| 1736202360 | 16.59 | -0.09 | -0.54 | 16.1 | 16.8 | 16.1 | 665931 |
| 1735942980 | 16.68 | 0.17 | 1.03 | 16.34 | 16.9825 | 15.87 | 418432 |
| 1735856700 | 16.51 | -0.01 | -0.06 | 16.55 | 17.2015 | 16.39 | 459875 |
| 1735683960 | 16.52 | -0.1 | -0.60 | 16.25 | 16.6975 | 16.25 | 184256 |
| 1735597740 | 16.62 | -0.17 | -1.01 | 17.44 | 17.44 | 16.53 | 391453 |
| 1735338000 | 16.79 | 0.24 | 1.45 | 17.03 | 17.03 | 16.23 | 401790 |
| 1735252020 | 16.55 | 0.11 | 0.67 | 16.469999 | 16.83 | 16.39 | 534444 |
| 1735078200 | 16.44 | 0.12 | 0.74 | 16.28 | 16.48 | 16.28 | 242428 |
| 1734992400 | 16.32 | 0.11 | 0.68 | 16.079999 | 16.533 | 16.079999 | 718341 |
| 1734733200 | 16.21 | -0.07 | -0.43 | 15.49 | 16.39 | 15.49 | 480785 |
| 1734646800 | 16.28 | -0.21 | -1.27 | 15.69 | 16.579999 | 15.69 | 721154 |
| 1734560940 | 16.489999 | -0.25 | -1.49 | 16.7 | 17.145 | 16.379999 | 291162 |
| 1734474360 | 16.739999 | -0.15 | -0.89 | 16.34 | 17 | 16.23 | 590810 |
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
