Premium
Sekisui House Ltd (PK) (SKHSF)
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 | 0.11 | 0.504818724185 | 21.79 | 22.675 | 21.79 | 1622 | 22.54673913 | CS |
| 4 | -0.494 | -2.20594802179 | 22.394 | 23.55 | 21.79 | 663 | 22.69123115 | CS |
| 12 | -1.9181 | -8.05311926644 | 23.8181 | 25.08 | 21.644 | 1731 | 22.49376841 | CS |
| 26 | -4.28 | -16.3483575248 | 26.18 | 28.54 | 21.644 | 1300 | 23.03681349 | CS |
| 52 | -0.828 | -3.64308342133 | 22.728 | 28.54 | 20.118 | 2065 | 22.94888213 | CS |
| 156 | 1.514 | 7.42666535858 | 20.386 | 28.54 | 15.7601 | 1800 | 19.89068222 | CS |
| 260 | 6.8137 | 45.1648184114 | 15.0863 | 28.54 | 15 | 2531 | 19.38969723 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 22.675 | 0.89 | 4.06 | 22.21 | 22.675 | 22.21 | 2773 |
| 1741987740 | 21.79 | 0 | 0.00 | 21.79 | 21.79 | 21.79 | 0 |
| 1741901340 | 21.79 | -0.42 | -1.89 | 21.79 | 21.79 | 21.79 | 470 |
| 1741814400 | 22.21 | 0 | 0.00 | 22.21 | 22.21 | 22.21 | 0 |
| 1741728000 | 22.21 | 0 | 0.00 | 22.21 | 22.21 | 22.21 | 0 |
| 1741641600 | 22.21 | -0.69 | -3.01 | 22.21 | 22.21 | 22.21 | 309 |
| 1741386000 | 22.9 | 0.65 | 2.92 | 22.9 | 22.9 | 22.9 | 741 |
| 1741300140 | 22.25 | 0.15 | 0.68 | 22.25 | 22.25 | 22.25 | 184 |
| 1741213440 | 22.1 | -0.11 | -0.50 | 22.1 | 22.1 | 22.1 | 934 |
| 1741126800 | 22.21 | -1.34 | -5.69 | 22.21 | 22.21 | 22.21 | 363 |
| 1741040760 | 23.55 | 1.4 | 6.32 | 23.55 | 23.55 | 23.55 | 478 |
| 1740781740 | 22.15 | 0 | 0.00 | 22.15 | 22.15 | 22.15 | 0 |
| 1740695340 | 22.15 | -0.85 | -3.70 | 22.15 | 22.15 | 22.15 | 219 |
| 1740608400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1740522000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1740435600 | 23 | -0.07 | -0.30 | 21.8 | 23 | 21.8 | 634 |
| 1740176880 | 23.07 | 0 | 0.00 | 23.07 | 23.07 | 23.07 | 0 |
| 1740090480 | 23.07 | -0.44 | -1.87 | 23.07 | 23.07 | 23.07 | 384 |
| 1740003960 | 23.51 | 1.12 | 4.98 | 23.51 | 23.51 | 23.51 | 873 |
| 1739917740 | 22.394 | 0.01 | 0.03 | 22.394 | 22.394 | 22.394 | 260 |
| 1739572020 | 22.388 | -0.91 | -3.91 | 22.388 | 22.388 | 22.388 | 295 |
| 1739485320 | 23.3 | 0.51 | 2.24 | 22.5 | 23.3 | 22.5 | 483 |
| 1739398920 | 22.79 | 0.59 | 2.66 | 22.79 | 22.79 | 22.79 | 8265 |
| 1739312400 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1739226000 | 22.2 | -0.25 | -1.11 | 22.2 | 22.81 | 22.2 | 15253 |
| 1738967160 | 22.45 | -0.93 | -3.96 | 23.95 | 23.95 | 22.45 | 324 |
| 1738880400 | 23.375 | 1.13 | 5.06 | 24.1 | 24.1 | 23.375 | 500 |
| 1738794000 | 22.25 | 0.37 | 1.69 | 22.25 | 22.25 | 22.25 | 198 |
| 1738708080 | 21.88 | 0.04 | 0.18 | 21.88 | 21.88 | 21.88 | 24976 |
| 1738621740 | 21.84 | -0.87 | -3.83 | 21.84 | 21.84 | 21.84 | 290 |
| 1738362000 | 22.71 | 0 | 0.00 | 23.94 | 23.94 | 22.71 | 434 |
| 1738276080 | 22.71 | -1.52 | -6.27 | 22.71 | 22.71 | 22.71 | 436 |
| 1738189740 | 24.23 | 2.59 | 11.95 | 24.23 | 24.23 | 22.97 | 771 |
| 1738103220 | 21.644 | 0 | 0.00 | 21.644 | 21.644 | 21.644 | 0 |
| 1738016820 | 21.644 | -0.79 | -3.50 | 21.644 | 21.644 | 21.644 | 254 |
| 1737757620 | 22.43 | 0 | 0.00 | 22.43 | 22.43 | 22.43 | 0 |
| 1737671220 | 22.43 | -0.54 | -2.35 | 22.43 | 22.43 | 22.43 | 143 |
| 1737584640 | 22.97 | -0.91 | -3.81 | 22.97 | 22.97 | 22.97 | 521 |
| 1737498540 | 23.88 | 0.23 | 0.97 | 23.88 | 24.2 | 22.62 | 2438 |
| 1737152880 | 23.65 | 0.25 | 1.07 | 22.15 | 23.65 | 22.15 | 453 |
| 1737066120 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1736979720 | 23.4 | -0.26 | -1.10 | 23.4 | 23.4 | 23.4 | 231 |
| 1736893200 | 23.66 | 0 | 0.00 | 23.66 | 23.66 | 23.66 | 0 |
| 1736806800 | 23.66 | 0.13 | 0.55 | 23.66 | 23.66 | 23.66 | 316 |
| 1736547720 | 23.53 | 0.76 | 3.34 | 23.52 | 23.53 | 23.52 | 777 |
| 1736375340 | 22.77 | -1.61 | -6.60 | 24.03 | 24.03 | 22.77 | 321 |
| 1736288940 | 24.38 | 1.06 | 4.55 | 24.38 | 24.38 | 24.38 | 374 |
| 1736202360 | 23.32 | -1.67 | -6.68 | 24.58 | 24.58 | 23.32 | 1417 |
| 1735943100 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1735856700 | 24.99 | -0.09 | -0.36 | 24.99 | 24.99 | 24.99 | 634 |
| 1735683960 | 25.08 | 0.15 | 0.60 | 25.08 | 25.08 | 25.08 | 1190 |
| 1735597740 | 24.93 | 1.76 | 7.57 | 24.93 | 24.93 | 24.93 | 386 |
| 1735338000 | 23.175 | -0.64 | -2.70 | 23.8735 | 23.8735 | 23.175 | 260 |
| 1735252020 | 23.8181 | 0.12 | 0.50 | 23.8181 | 23.8181 | 23.8181 | 403 |
| 1735078800 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1734992400 | 23.7 | 1.35 | 6.04 | 23.7 | 23.7 | 23.7 | 5474 |
| 1734733200 | 22.35 | -1.25 | -5.30 | 22.35 | 22.35 | 22.35 | 1079 |
| 1734646800 | 23.6 | 0.9 | 3.96 | 23.6 | 23.6 | 23.6 | 669 |
| 1734560940 | 22.7 | -0.62 | -2.66 | 22.81 | 24.33 | 22.7 | 1606 |
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
