Premium
Shin Etsu Chemical Company Ltd (PK) (SHECY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -4.87385321101 | 17.44 | 17.44 | 15.87 | 363504 | 16.58980368 | DR |
| 4 | -1.03 | -5.84562996595 | 17.62 | 19.04 | 15.49 | 463803 | 16.81930584 | DR |
| 12 | -3.41 | -17.05 | 20 | 20.77 | 15.49 | 320196 | 17.82435547 | DR |
| 26 | -3.76 | -18.4766584767 | 20.35 | 23.23 | 15.49 | 255753 | 19.06531801 | DR |
| 52 | -3.73 | -18.3562992126 | 20.32 | 23.23 | 15.49 | 265646 | 19.40751594 | DR |
| 156 | -0.66200026 | -3.8372377117 | 17.25200026 | 23.23 | 9.73600015 | 209148 | 16.70633329 | DR |
| 260 | 5.49399983 | 49.5133358492 | 11.09600017 | 23.23 | 7.53600011 | 157202 | 16.22766007 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734388140 | 16.89 | -0.26 | -1.52 | 16.28 | 17.01 | 16.26 | 1225874 |
| 1734128940 | 17.15 | -0.49 | -2.78 | 16.85 | 17.31 | 16.7 | 369898 |
| 1734042480 | 17.64 | -0.44 | -2.43 | 17.11 | 18.49 | 17.11 | 346832 |
| 1733955900 | 18.08 | 0.09 | 0.50 | 17.69 | 18.6 | 17.2 | 374841 |
| 1733869200 | 17.99 | -0.26 | -1.42 | 17.5 | 18.192 | 17.5 | 209066 |
| 1733782800 | 18.25 | -0.13 | -0.71 | 17.62 | 19.04 | 17.62 | 387010 |
| 1733523600 | 18.38 | 0.12 | 0.66 | 18.26 | 18.39 | 18.26 | 189230 |
| 1733437500 | 18.26 | -0.35 | -1.88 | 18.11 | 18.908 | 18.11 | 266080 |
| 1733350980 | 18.61 | -0.16 | -0.85 | 17.76 | 18.65 | 17.76 | 179620 |
| 1733264700 | 18.77 | 0.22 | 1.19 | 17.99 | 18.84 | 17.99 | 200579 |
| 1733178180 | 18.55 | 0.01 | 0.04 | 19.18 | 19.18 | 18.455 | 281979 |
| 1732918200 | 18.542 | 0.4 | 2.22 | 18.01 | 18.69 | 18.01 | 174238 |
| 1732746540 | 18.14 | -0.18 | -0.98 | 18.1 | 18.79 | 18.1 | 230166 |
| 1732660140 | 18.32 | -0.3 | -1.61 | 18.31 | 18.37 | 18.26 | 291578 |
| 1732573560 | 18.62 | 0.32 | 1.72 | 18.48 | 19.38 | 18.48 | 313503 |
| 1732314000 | 18.305 | 0.18 | 0.97 | 18.06 | 18.32 | 18.06 | 215535 |
| 1732227900 | 18.13 | 0.14 | 0.78 | 17.41 | 18.19 | 17.41 | 265451 |
| 1732141740 | 17.99 | -0.23 | -1.26 | 17.42 | 18 | 17.34 | 219511 |
| 1732054800 | 18.22 | 0.01 | 0.05 | 18.88 | 18.88 | 18.126 | 273486 |
| 1731968640 | 18.21 | 0.19 | 1.03 | 18.85 | 18.85 | 18.08 | 423155 |
| 1731709260 | 18.025 | -0.18 | -0.96 | 18.1 | 18.13 | 17.96 | 488278 |
| 1731622800 | 18.2 | 0.02 | 0.11 | 17.4 | 18.27 | 17.4 | 281920 |
| 1731536760 | 18.18 | -0.25 | -1.36 | 17.5 | 18.305 | 17.5 | 274830 |
| 1731450480 | 18.43 | -0.36 | -1.92 | 19.43 | 19.43 | 18.37 | 222717 |
| 1731363600 | 18.79 | -0.29 | -1.52 | 18.51 | 18.87 | 18.1 | 254163 |
| 1731104400 | 19.08 | -0.28 | -1.45 | 19.1 | 19.242 | 18.99 | 170753 |
| 1731018540 | 19.36 | 0.14 | 0.73 | 19 | 19.86 | 19 | 195900 |
| 1730931600 | 19.22 | 0.23 | 1.21 | 18.8 | 19.78 | 18.8 | 122394 |
| 1730845680 | 18.99 | 0.67 | 3.66 | 19.48 | 19.48 | 18.614 | 303584 |
| 1730759160 | 18.32 | -0.01 | -0.05 | 19.04 | 19.04 | 18.31 | 259551 |
| 1730496420 | 18.33 | -0.09 | -0.49 | 18.385 | 18.4792 | 18.16 | 596491 |
| 1730409780 | 18.42 | 0.02 | 0.11 | 18.63 | 19.0025 | 18.1 | 417584 |
| 1730323500 | 18.4 | 0.04 | 0.22 | 18.3001 | 19.01 | 18.3 | 152863 |
| 1730237280 | 18.36 | 0.15 | 0.82 | 17.62 | 18.44 | 17.62 | 211069 |
| 1730150880 | 18.21 | -0.49 | -2.62 | 17.56 | 18.37 | 17.56 | 334454 |
| 1729891500 | 18.7 | -0.29 | -1.53 | 18.71 | 20.102 | 18.7 | 238114 |
| 1729805160 | 18.99 | 0.17 | 0.90 | 19.8 | 19.8 | 18.32 | 252798 |
| 1729718940 | 18.82 | -0.49 | -2.54 | 19 | 19.235 | 18.69 | 124175 |
| 1729632300 | 19.31 | -0.29 | -1.48 | 19.3025 | 19.43 | 19 | 137209 |
| 1729545600 | 19.6 | -0.39 | -1.95 | 19.95 | 19.95 | 19.57 | 207301 |
| 1729286400 | 19.99 | 0.1 | 0.53 | 19.14 | 20.511 | 19.14 | 176991 |
| 1729200000 | 19.885 | -0.31 | -1.51 | 20.61 | 20.61 | 19.86 | 265912 |
| 1729113960 | 20.19 | 0.34 | 1.71 | 20.17 | 20.21 | 20.05 | 272087 |
| 1729027680 | 19.85 | -0.91 | -4.38 | 20.3 | 20.47 | 19.8 | 196731 |
| 1728941220 | 20.76 | 0.17 | 0.83 | 20 | 20.77 | 19.895 | 220247 |
| 1728681900 | 20.59 | -0.14 | -0.68 | 20.545 | 20.67 | 20.545 | 149077 |
| 1728595560 | 20.73 | 0.02 | 0.10 | 21.59 | 21.59 | 20.52 | 153030 |
| 1728508800 | 20.71 | 0.14 | 0.68 | 20.7 | 20.72 | 20.53 | 137981 |
| 1728422580 | 20.57 | 0.05 | 0.24 | 19.67 | 21.0175 | 19.67 | 122202 |
| 1728336000 | 20.52 | -0.22 | -1.06 | 20.77 | 20.77 | 20.4 | 147958 |
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
