Premium
Showa Denko Kk (PK) (SHWDF)
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 | -3.93 | -3.44948652681 | 113.93 | 113.93 | 109.29614 | 27011 | 113.92272505 | CS |
| 4 | 9.825 | 9.8078362865 | 100.175 | 118.20439 | 95.5 | 30411 | 111.04165216 | CS |
| 12 | 27.89 | 33.9666301303 | 82.11 | 118.20439 | 82.11 | 16410 | 111.00903864 | CS |
| 26 | 76 | 223.529411765 | 34 | 118.20439 | 34 | 11868 | 110.95310163 | CS |
| 52 | 86.85 | 375.161987041 | 23.15 | 118.20439 | 23.15 | 6501 | 110.60626908 | CS |
| 156 | 93.163109 | 553.327268081 | 16.836891 | 118.20439 | 15.294016 | 3822 | 104.69889437 | CS |
| 260 | 82.42 | 298.839738941 | 27.58 | 118.20439 | 14.42 | 2935 | 99.58164246 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 110 | -3.93 | -3.45 | 110 | 110 | 110 | 100 |
| 1782941280 | 113.93 | 0 | 0.00 | 113.93 | 113.93 | 113.93 | 0 |
| 1782854880 | 113.93 | 6.47 | 6.02 | 113.93 | 113.93 | 109.29614 | 53921 |
| 1782768480 | 107.46169 | 0 | 0.00 | 107.46169 | 107.46169 | 107.46169 | 0 |
| 1782509280 | 107.46169 | -4.24 | -3.79 | 107.46169 | 107.46169 | 107.46169 | 73980 |
| 1782422940 | 111.7 | 0 | 0.00 | 111.7 | 111.7 | 111.7 | 0 |
| 1782336540 | 111.7 | 0 | 0.00 | 111.7 | 111.7 | 111.7 | 0 |
| 1782250140 | 111.7 | -3.98 | -3.44 | 111.7 | 118.20439 | 111.7 | 49445 |
| 1782163740 | 115.6824 | 0 | 0.00 | 115.6824 | 115.6824 | 115.6824 | 0 |
| 1781818140 | 115.6824 | 20.18 | 21.13 | 115.57295 | 115.6824 | 115.57295 | 30520 |
| 1781731740 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1781645340 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1781558940 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1781299740 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1781213340 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1781126940 | 95.5 | -5.5 | -5.45 | 95.5 | 95.5 | 95.5 | 2852 |
| 1781040540 | 101 | -1.4 | -1.37 | 100.175 | 101 | 99.95 | 2057 |
| 1780953660 | 102.4 | 0 | 0.00 | 102.4 | 102.4 | 102.4 | 0 |
| 1780694460 | 102.4 | 0 | 0.00 | 102.4 | 102.4 | 102.4 | 0 |
| 1780608060 | 102.4 | 0 | 0.00 | 102.4 | 102.4 | 102.4 | 0 |
| 1780521660 | 102.4 | 0 | 0.00 | 102.4 | 102.4 | 102.4 | 0 |
| 1780435260 | 102.4 | 0 | 0.00 | 102.4 | 102.4 | 102.4 | 0 |
| 1780348860 | 102.4 | 0 | 0.00 | 102.4 | 102.4 | 102.4 | 0 |
| 1780089660 | 102.4 | 0 | 0.00 | 102.4 | 102.4 | 102.4 | 0 |
| 1780003260 | 102.4 | 0 | 0.00 | 102.4 | 102.4 | 102.4 | 0 |
| 1779916860 | 102.4 | 0 | 0.00 | 102.4 | 102.4 | 102.4 | 0 |
| 1779830460 | 102.4 | 0 | 0.00 | 102.4 | 102.4 | 102.4 | 0 |
| 1779484860 | 102.4 | 0 | 0.00 | 102.4 | 102.4 | 102.4 | 0 |
| 1779398460 | 102.4 | 0 | 0.00 | 102.4 | 102.4 | 102.4 | 0 |
| 1779312060 | 102.4 | 0 | 0.00 | 102.4 | 102.4 | 102.4 | 0 |
| 1779225660 | 102.4 | -9.44 | -8.44 | 102.4 | 102.4 | 102.4 | 136 |
| 1779139740 | 111.84 | 0 | 0.00 | 111.84 | 111.84 | 111.84 | 0 |
| 1778880540 | 111.84 | 0 | 0.00 | 111.84 | 111.84 | 111.84 | 0 |
| 1778794140 | 111.84 | 0 | 0.00 | 111.84 | 111.84 | 111.84 | 0 |
| 1778707740 | 111.84 | 0 | 0.00 | 111.84 | 111.84 | 111.84 | 0 |
| 1778621340 | 111.84 | 29.73 | 36.21 | 111.84 | 111.84 | 111.84 | 114 |
| 1778535000 | 82.11 | 0 | 0.00 | 82.11 | 82.11 | 82.11 | 0 |
| 1778275800 | 82.11 | 0 | 0.00 | 82.11 | 82.11 | 82.11 | 0 |
| 1778189400 | 82.11 | 0 | 0.00 | 82.11 | 82.11 | 82.11 | 0 |
| 1778103000 | 82.11 | 0 | 0.00 | 82.11 | 82.11 | 82.11 | 0 |
| 1778016600 | 82.11 | 0 | 0.00 | 82.11 | 82.11 | 82.11 | 0 |
| 1777930200 | 82.11 | 0 | 0.00 | 82.11 | 82.11 | 82.11 | 0 |
| 1777671000 | 82.11 | 0 | 0.00 | 82.11 | 82.11 | 82.11 | 3 |
| 1777584600 | 82.11 | 0 | 0.00 | 82.11 | 82.11 | 82.11 | 0 |
| 1777498200 | 82.11 | 0 | 0.00 | 82.11 | 82.11 | 82.11 | 0 |
| 1777411800 | 82.11 | 0 | 0.00 | 82.11 | 82.11 | 82.11 | 0 |
| 1777325400 | 82.11 | 0 | 0.00 | 82.11 | 82.11 | 82.11 | 0 |
| 1777065600 | 82.11 | 0 | 0.00 | 82.11 | 82.11 | 82.11 | 0 |
| 1776979200 | 82.11 | 0 | 0.00 | 82.11 | 82.11 | 82.11 | 0 |
| 1776892800 | 82.11 | 0 | 0.00 | 82.11 | 82.11 | 82.11 | 0 |
| 1776806400 | 82.11 | 0 | 0.00 | 82.11 | 82.11 | 82.11 | 0 |
| 1776720000 | 82.11 | 0 | 0.00 | 82.11 | 82.11 | 82.11 | 0 |
| 1776460800 | 82.11 | 6.64 | 8.80 | 82.11 | 82.11 | 82.11 | 200 |
| 1776326400 | 75.47 | 0 | 0.00 | 75.47 | 75.47 | 75.47 | 0 |
| 1776240000 | 75.47 | 0 | 0.00 | 75.47 | 75.47 | 75.47 | 0 |
| 1776153600 | 75.47 | 0 | 0.00 | 75.47 | 75.47 | 75.47 | 0 |
| 1776067200 | 75.47 | 0 | 0.00 | 75.47 | 75.47 | 75.47 | 0 |
| 1775808000 | 75.47 | 0 | 0.00 | 75.47 | 75.47 | 75.47 | 0 |
| 1775721600 | 75.47 | 0 | 0.00 | 75.47 | 75.47 | 75.47 | 0 |
| 1775635200 | 75.47 | 0 | 0.00 | 75.47 | 75.47 | 75.47 | 0 |
| 1775548800 | 75.47 | 0 | 0.00 | 75.47 | 75.47 | 75.47 | 0 |
| 1775462400 | 75.47 | 0 | 0.00 | 75.47 | 75.47 | 75.47 | 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.
