Premium
Santen Pharmaceutical Company (PK) (SNPHY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8606 | 9.23450007511 | 9.3194 | 10.5 | 9.3194 | 14631 | 10.13229261 | DR |
| 4 | -0.6025 | -5.58775794111 | 10.7825 | 12.15 | 9.25 | 20204 | 10.2810636 | DR |
| 12 | -1.88 | -15.5887230514 | 12.06 | 12.95 | 9.25 | 9482 | 10.51343873 | DR |
| 26 | 0.09 | 0.891972249752 | 10.09 | 13 | 9.25 | 10086 | 11.20495735 | DR |
| 52 | 0.25 | 2.51762336354 | 9.93 | 13 | 8.95 | 7579 | 10.8657572 | DR |
| 156 | -1.83 | -15.2373022481 | 12.01 | 13 | 6.2 | 27644 | 9.10806192 | DR |
| 260 | -8.956 | -46.8018394649 | 19.136 | 20.93 | 6.2 | 32913 | 12.05685584 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 10.18 | 0.14 | 1.36 | 10.15 | 10.18 | 10.14 | 8442 |
| 1735942980 | 10.0435 | -0.12 | -1.15 | 10.5 | 10.5 | 10.01 | 2583 |
| 1735856700 | 10.16 | 0.04 | 0.40 | 10.114 | 10.16 | 9.85 | 10262 |
| 1735683960 | 10.12 | 0.87 | 9.41 | 9.3194 | 10.35 | 9.3194 | 37236 |
| 1735597740 | 9.25 | -0.83 | -8.23 | 9.25 | 10.22 | 9.25 | 10152 |
| 1735338000 | 10.08 | 0.15 | 1.53 | 10.3 | 10.615 | 10.08 | 23885 |
| 1735252020 | 9.928 | -1 | -9.17 | 9.46 | 10.005 | 9.46 | 3280 |
| 1735078200 | 10.93 | 1.25 | 12.91 | 10.18 | 10.93 | 10.18 | 249 |
| 1734992400 | 9.68 | -0.2 | -2.02 | 9.84 | 9.88 | 9.48 | 13969 |
| 1734733200 | 9.88 | 0.22 | 2.22 | 9.9 | 9.94 | 9.49 | 5891 |
| 1734646800 | 9.6649999 | -0.26 | -2.57 | 9.42 | 9.8 | 9.42 | 7400 |
| 1734560940 | 9.92 | -0.32 | -3.13 | 10.49 | 10.49 | 9.92 | 6184 |
| 1734474360 | 10.24 | -0.34 | -3.23 | 10.55 | 10.55 | 10.1627 | 102491 |
| 1734388140 | 10.582 | 0.13 | 1.26 | 10.38 | 10.745 | 10.34 | 109131 |
| 1734128940 | 10.45 | -0.45 | -4.13 | 10.755 | 10.975 | 10.01 | 4456 |
| 1734042480 | 10.9 | -0.02 | -0.18 | 10.9535 | 11.1 | 10.554 | 5192 |
| 1733955900 | 10.92 | -0.25 | -2.24 | 10.9698 | 11.3 | 10.26 | 6062 |
| 1733869200 | 11.17 | -0.21 | -1.85 | 10.7825 | 12.15 | 10.32 | 6807 |
| 1733782800 | 11.38 | 0.15 | 1.31 | 10.905 | 11.55 | 10.46 | 3001 |
| 1733523600 | 11.233 | -0.95 | -7.76 | 11.325 | 11.33 | 11.233 | 437 |
| 1733437500 | 12.1785 | 0.24 | 2.00 | 12.79 | 12.79 | 11.797 | 1788 |
| 1733350980 | 11.94 | -0.56 | -4.48 | 11.94 | 11.94 | 11.94 | 807 |
| 1733264700 | 12.5 | 1.15 | 10.08 | 12.5 | 12.5 | 12.5 | 367 |
| 1733178180 | 11.355 | 0.75 | 7.02 | 11.45 | 11.6423 | 10.6432 | 4172 |
| 1732918200 | 10.61 | -0.39 | -3.55 | 10.61 | 10.7478 | 10.61 | 4284 |
| 1732746540 | 11 | -0.01 | -0.11 | 11.04 | 11.455 | 11 | 1420 |
| 1732660140 | 11.012 | 0.61 | 5.88 | 11.4532 | 11.4532 | 11.012 | 1076 |
| 1732573560 | 10.4 | -0.54 | -4.94 | 10.53 | 10.95 | 10.4 | 21660 |
| 1732314000 | 10.94 | 0.05 | 0.46 | 10.84 | 10.94 | 10.29 | 22305 |
| 1732227900 | 10.89 | 1.01 | 10.22 | 10.835 | 11.4 | 10.22 | 5531 |
| 1732141740 | 9.88 | -0.77 | -7.23 | 10.65 | 10.65 | 9.86 | 6391 |
| 1732054800 | 10.65 | 0.2 | 1.93 | 11.075 | 11.075 | 10.65 | 4590 |
| 1731968640 | 10.4484 | -0.33 | -3.08 | 10.38 | 10.718 | 10.38 | 1017 |
| 1731709260 | 10.78 | 0.02 | 0.19 | 10.51 | 10.78 | 10.51 | 14252 |
| 1731622800 | 10.76 | -0.02 | -0.19 | 10.83 | 10.83 | 10.07 | 18149 |
| 1731536760 | 10.78 | 0.16 | 1.51 | 10.63 | 10.78 | 10.63 | 1357 |
| 1731450480 | 10.62 | -0.13 | -1.18 | 10.6126 | 10.62 | 10.5 | 3052 |
| 1731363600 | 10.7465 | -0.8 | -6.96 | 10.63 | 10.7465 | 10.63 | 2532 |
| 1731104400 | 11.55 | -0.14 | -1.21 | 11.222 | 11.55 | 11.09 | 3491 |
| 1731018540 | 11.691 | 0.7 | 6.38 | 12 | 12 | 11.6 | 11930 |
| 1730931600 | 10.99 | -0.69 | -5.87 | 11.685 | 11.69 | 10.99 | 2426 |
| 1730845680 | 11.675 | 0.08 | 0.65 | 11.592 | 11.675 | 10.9 | 3415 |
| 1730759160 | 11.6 | -0.42 | -3.49 | 11.63 | 11.63 | 11.2 | 4930 |
| 1730496420 | 12.02 | 0.18 | 1.52 | 12.4 | 12.4 | 11.5 | 988 |
| 1730409780 | 11.84 | 0.25 | 2.16 | 11.84 | 11.84 | 11.84 | 1281 |
| 1730323500 | 11.59 | -0.54 | -4.43 | 11.5 | 11.781 | 11.425 | 2599 |
| 1730237280 | 12.1275 | 0.36 | 3.04 | 12.5 | 12.5 | 11.755 | 993 |
| 1730150880 | 11.77 | 0.22 | 1.90 | 11.3825 | 11.77 | 11.3825 | 920 |
| 1729891500 | 11.55 | 0.4 | 3.59 | 11.51 | 11.55 | 11.18 | 1949 |
| 1729805160 | 11.15 | -0.43 | -3.71 | 11.5 | 11.6 | 11.01 | 3671 |
| 1729718940 | 11.58 | 0.31 | 2.75 | 11.8825 | 11.8825 | 10.88 | 2399 |
| 1729632300 | 11.27 | -0.35 | -3.01 | 11.97 | 11.97 | 11.27 | 1810 |
| 1729545600 | 11.62 | -0.98 | -7.78 | 12.08 | 12.08 | 11.62 | 827 |
| 1729286400 | 12.6 | 0.25 | 2.02 | 12.9 | 12.95 | 11.54 | 1222 |
| 1729200360 | 12.35 | 0 | 0.00 | 12.35 | 12.35 | 12.35 | 0 |
| 1729113960 | 12.35 | 0.29 | 2.40 | 12.06 | 12.85 | 11.98 | 3846 |
| 1729027680 | 12.06 | -0.58 | -4.55 | 12.06 | 12.06 | 12.06 | 437 |
| 1728941220 | 12.635 | 0.88 | 7.44 | 12.4 | 12.635 | 11.905 | 1215 |
| 1728681960 | 11.76 | 0 | 0.00 | 11.76 | 11.76 | 11.76 | 0 |
| 1728595560 | 11.76 | -0.21 | -1.75 | 12.375 | 12.375 | 11.76 | 938 |
| 1728508800 | 11.97 | 0.14 | 1.20 | 13 | 13 | 11.7301 | 3589 |
| 1728422580 | 11.8275 | 0.03 | 0.23 | 12 | 12 | 11.8275 | 1799 |
| 1728336000 | 11.8 | -0.6 | -4.84 | 11.56 | 12.28 | 11.56 | 623 |
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
