Premium
Sekisui Chemical Company Ltd (PK) (SKSUY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 76.97 | 76.97 | 76.97 | 100 | 76.97 | DR |
| 4 | -0.03 | -0.038961038961 | 77 | 81.5 | 76.97 | 459 | 79.59847495 | DR |
| 12 | 4.47 | 6.16551724138 | 72.5 | 81.5 | 72.5 | 383 | 79.59847495 | DR |
| 26 | 4.47 | 6.16551724138 | 72.5 | 81.5 | 72.5 | 300 | 79.28791667 | DR |
| 52 | 3.045 | 4.11903956713 | 73.925 | 81.5 | 69.95 | 340 | 74.73863219 | DR |
| 156 | -6.13 | -7.37665463297 | 83.1 | 83.1 | 58.27 | 302 | 72.67030849 | DR |
| 260 | 1.88 | 2.50366227194 | 75.09 | 93.35 | 55.9 | 799 | 64.8155386 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734474360 | 76.97 | -4.53 | -5.56 | 76.97 | 76.97 | 76.97 | 100 |
| 1734387000 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1734127800 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1734041400 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1733955000 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1733868600 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1733782200 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1733523000 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1733436600 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1733350200 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1733263800 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1733177400 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1732918200 | 81.5 | 3.2 | 4.09 | 81.5 | 81.5 | 81.5 | 1100 |
| 1732746540 | 78.3 | 0 | 0.00 | 78.3 | 78.3 | 78.3 | 0 |
| 1732660140 | 78.3 | 0.29 | 0.37 | 78.3 | 78.3 | 78.3 | 106 |
| 1732573560 | 78.01 | 1.01 | 1.31 | 78.27 | 78.27 | 78.01 | 870 |
| 1732314300 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1732227900 | 77 | 4.5 | 6.21 | 77 | 77 | 77 | 119 |
| 1732138200 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1732051800 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1731965400 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1731706200 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1731619800 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1731533400 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1731447000 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1731360600 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1731101400 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1731015000 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1730928600 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1730842200 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1730755800 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1730496600 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1730410200 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1730323800 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1730237400 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1730151000 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1729891800 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1729805400 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1729719000 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1729632600 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1729546200 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1729287000 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1729200600 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1729114200 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1729027800 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1728941400 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1728682200 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1728595800 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1728509400 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1728423000 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1728336600 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1728077400 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1727991000 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1727904600 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1727818200 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1727731800 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1727472600 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1727386200 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1727274600 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1727188200 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1727101800 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1726842600 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1726756200 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1726669800 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 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
