Premium
Shimano Inc Ltd (PK) (SHMDF)
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 | 0.53 | 0.502512562814 | 105.47 | 106 | 105.47 | 58 | 105.9862931 | CS |
| 4 | 6.26 | 6.27631842791 | 99.74 | 108.365 | 99.74 | 46 | 106.99135345 | CS |
| 12 | 1.87 | 1.79583213291 | 104.13 | 108.395 | 98.03 | 53 | 103.75804906 | CS |
| 26 | 2.5 | 2.4154589372 | 103.5 | 114.78 | 98.03 | 84 | 105.41889985 | CS |
| 52 | -32.4 | -23.4104046243 | 138.4 | 146 | 94.15 | 341 | 110.30481581 | CS |
| 156 | -69 | -39.4285714286 | 175 | 195 | 94.15 | 383 | 134.94495108 | CS |
| 260 | -141.35 | -57.1457448959 | 247.35 | 332.72 | 94.15 | 336 | 160.49406085 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783459740 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1783373340 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1783027740 | 106 | 0.53 | 0.50 | 106 | 106 | 106 | 113 |
| 1782941280 | 105.47 | -2.9 | -2.67 | 105.47 | 105.47 | 105.47 | 3 |
| 1782854700 | 108.365 | 0 | 0.00 | 108.365 | 108.365 | 108.365 | 0 |
| 1782768300 | 108.365 | 5.63 | 5.48 | 108.365 | 108.365 | 108.365 | 110 |
| 1782509340 | 102.738 | 0 | 0.00 | 102.738 | 102.738 | 102.738 | 0 |
| 1782422940 | 102.738 | 0 | 0.00 | 102.738 | 102.738 | 102.738 | 0 |
| 1782336540 | 102.738 | 0 | 0.00 | 102.738 | 102.738 | 102.738 | 0 |
| 1782250140 | 102.738 | 0 | 0.00 | 102.738 | 102.738 | 102.738 | 0 |
| 1782163740 | 102.738 | 0 | 0.00 | 102.738 | 102.738 | 102.738 | 0 |
| 1781818140 | 102.738 | 0 | 0.00 | 102.738 | 102.738 | 102.738 | 0 |
| 1781731740 | 102.738 | 3 | 3.01 | 102.738 | 102.738 | 102.738 | 3 |
| 1781645340 | 99.74 | 0 | 0.00 | 99.74 | 99.74 | 99.74 | 0 |
| 1781558940 | 99.74 | -1.11 | -1.10 | 99.74 | 99.74 | 99.74 | 3 |
| 1781299740 | 100.8525 | 0 | 0.00 | 100.8525 | 100.8525 | 100.8525 | 0 |
| 1781213340 | 100.8525 | 0 | 0.00 | 100.8525 | 100.8525 | 100.8525 | 0 |
| 1781126940 | 100.8525 | 0 | 0.00 | 100.8525 | 100.8525 | 100.8525 | 0 |
| 1781040540 | 100.8525 | 0 | 0.00 | 100.8525 | 100.8525 | 100.8525 | 0 |
| 1780954140 | 100.8525 | 0 | 0.00 | 100.8525 | 100.8525 | 100.8525 | 0 |
| 1780694940 | 100.8525 | 0 | 0.00 | 100.8525 | 100.8525 | 100.8525 | 0 |
| 1780608540 | 100.8525 | 0 | 0.00 | 100.8525 | 100.8525 | 100.8525 | 0 |
| 1780522140 | 100.8525 | 0 | 0.00 | 100.8525 | 100.8525 | 100.8525 | 0 |
| 1780435740 | 100.8525 | -0.37 | -0.36 | 100.8525 | 100.8525 | 100.8525 | 10 |
| 1780348920 | 101.22 | 0 | 0.00 | 101.22 | 101.22 | 101.22 | 0 |
| 1780089720 | 101.22 | 0 | 0.00 | 101.22 | 101.22 | 101.22 | 0 |
| 1780003320 | 101.22 | 0 | 0.00 | 101.22 | 101.22 | 101.22 | 0 |
| 1779916920 | 101.22 | 0 | 0.00 | 101.22 | 101.22 | 101.22 | 0 |
| 1779830520 | 101.22 | 0 | 0.00 | 101.22 | 101.22 | 101.22 | 0 |
| 1779484920 | 101.22 | 0.02 | 0.02 | 101.22 | 101.22 | 101.22 | 6 |
| 1779398700 | 101.2 | 0 | 0.00 | 101.2 | 101.2 | 101.2 | 0 |
| 1779312300 | 101.2 | -0.99 | -0.97 | 101.2 | 101.2 | 101.2 | 7 |
| 1779225600 | 102.19 | 0 | 0.00 | 102.19 | 102.19 | 102.19 | 0 |
| 1779139200 | 102.19 | 0 | 0.00 | 102.19 | 102.19 | 102.19 | 0 |
| 1778880000 | 102.19 | 0.54 | 0.53 | 102.19 | 102.19 | 102.19 | 71 |
| 1778794200 | 101.65 | 0 | 0.00 | 101.65 | 101.65 | 101.65 | 0 |
| 1778707800 | 101.65 | 0 | 0.00 | 101.65 | 101.65 | 101.65 | 0 |
| 1778621400 | 101.65 | 0 | 0.00 | 101.65 | 101.65 | 101.65 | 0 |
| 1778535000 | 101.65 | 0 | 0.00 | 101.65 | 101.65 | 101.65 | 0 |
| 1778275800 | 101.65 | 0 | 0.00 | 101.65 | 101.65 | 101.65 | 0 |
| 1778189400 | 101.65 | 0 | 0.00 | 101.65 | 101.65 | 101.65 | 0 |
| 1778103000 | 101.65 | 0 | 0.00 | 101.65 | 101.65 | 101.65 | 0 |
| 1778016600 | 101.65 | 0 | 0.00 | 101.65 | 101.65 | 101.65 | 0 |
| 1777930200 | 101.65 | 0 | 0.00 | 101.65 | 101.65 | 101.65 | 0 |
| 1777671000 | 101.65 | -3.07 | -2.93 | 101.65 | 101.65 | 101.65 | 86 |
| 1777584540 | 104.715 | 6.69 | 6.82 | 104.715 | 104.715 | 104.715 | 5 |
| 1777498200 | 98.03 | 0 | 0.00 | 98.03 | 98.03 | 98.03 | 0 |
| 1777411800 | 98.03 | -9.67 | -8.98 | 100.04 | 103.5 | 98.03 | 201 |
| 1777325400 | 107.7 | 0 | 0.00 | 107.7 | 107.7 | 107.7 | 0 |
| 1777066140 | 107.7 | 0 | 0.00 | 107.7 | 107.7 | 107.7 | 0 |
| 1776979740 | 107.7 | 0 | 0.00 | 107.7 | 107.7 | 107.7 | 0 |
| 1776893340 | 107.7 | 0 | 0.00 | 107.7 | 107.7 | 107.7 | 0 |
| 1776806940 | 107.7 | -0.7 | -0.64 | 107.7 | 107.7 | 107.7 | 100 |
| 1776720000 | 108.395 | 0 | 0.00 | 108.395 | 108.395 | 108.395 | 0 |
| 1776460800 | 108.395 | -0.53 | -0.48 | 104.13 | 108.395 | 104.13 | 77 |
| 1776374940 | 108.92 | 0 | 0.00 | 108.92 | 108.92 | 108.92 | 0 |
| 1776288540 | 108.92 | 0 | 0.00 | 108.92 | 108.92 | 108.92 | 0 |
| 1776202140 | 108.92 | 0 | 0.00 | 108.92 | 108.92 | 108.92 | 0 |
| 1776115740 | 108.92 | 9.37 | 9.41 | 108.92 | 108.92 | 108.92 | 10 |
| 1775856000 | 99.55 | -7.75 | -7.22 | 99.55 | 99.55 | 99.55 | 72 |
| 1775769600 | 107.3 | 0 | 0.00 | 107.3 | 107.3 | 107.3 | 0 |
| 1775683200 | 107.3 | 0 | 0.00 | 107.3 | 107.3 | 107.3 | 0 |
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.
