Premium
Santen Pharmaceutical Company (PK) (SNPHY)
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 | -0.32 | -3.34203655352 | 9.575 | 9.93 | 8.9 | 2886 | 9.39015179 | DR |
| 4 | -0.595 | -6.04060913706 | 9.85 | 10.34 | 8.65 | 6957 | 9.38614092 | DR |
| 12 | -1.65 | -15.1306740028 | 10.905 | 12.15 | 8.65 | 15512 | 9.96343745 | DR |
| 26 | -3.065 | -24.8782467532 | 12.32 | 13 | 8.65 | 9194 | 10.29104918 | DR |
| 52 | -0.935 | -9.17566241413 | 10.19 | 13 | 8.65 | 8649 | 10.63778087 | DR |
| 156 | -1.655 | -15.1695692026 | 10.91 | 13 | 6.2 | 22414 | 8.52304277 | DR |
| 260 | -6.965 | -42.9408138101 | 16.22 | 20.93 | 6.2 | 32833 | 11.93678377 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 9.255 | -0.27 | -2.78 | 9.255 | 9.61 | 8.9 | 3415 |
| 1740695340 | 9.52 | 0.04 | 0.47 | 9.45 | 9.52 | 9.45 | 900 |
| 1740608400 | 9.475 | 0.21 | 2.21 | 9.02 | 9.475 | 9.02 | 2505 |
| 1740522480 | 9.27 | -0.31 | -3.24 | 9.53 | 9.545 | 9.27 | 4233 |
| 1740435600 | 9.58 | -0.07 | -0.67 | 9.575 | 9.93 | 9.22 | 3375 |
| 1740176400 | 9.645 | 0.21 | 2.17 | 9.615 | 9.645 | 9.3938 | 11852 |
| 1740090480 | 9.44 | 0.67 | 7.64 | 9.14 | 9.74 | 9.14 | 5285 |
| 1740003960 | 8.77 | -0.11 | -1.24 | 9.5 | 9.5 | 8.77 | 3660 |
| 1739917740 | 8.88 | -0.65 | -6.82 | 8.75 | 9.28 | 8.75 | 9331 |
| 1739572020 | 9.53 | 0.72 | 8.17 | 9.15 | 9.53 | 8.75 | 3593 |
| 1739485320 | 8.81 | 0.02 | 0.23 | 9.055 | 9.1344999 | 8.81 | 4598 |
| 1739398920 | 8.7899999 | -0.31 | -3.41 | 8.65 | 9.0399999 | 8.65 | 5241 |
| 1739312940 | 9.1 | 0.19 | 2.13 | 9.035 | 9.26 | 8.842 | 25051 |
| 1739226000 | 8.91 | -0.14 | -1.55 | 9.255 | 9.26 | 8.91 | 4524 |
| 1738967160 | 9.05 | -0.76 | -7.72 | 9.7525 | 9.7525 | 9.05 | 1608 |
| 1738880400 | 9.8074999 | -0.1 | -1.03 | 9.56 | 9.8074999 | 9.56 | 15096 |
| 1738794000 | 9.91 | 0.16 | 1.63 | 9.835 | 10.025 | 9.835 | 3860 |
| 1738708080 | 9.7515 | -0.15 | -1.50 | 9.38 | 9.99 | 9.38 | 13853 |
| 1738621740 | 9.9 | -0.34 | -3.32 | 9.85 | 10.34 | 9.794 | 10202 |
| 1738362000 | 10.24 | 0.5 | 5.08 | 10.34 | 10.7032 | 10.22 | 4356 |
| 1738276080 | 9.7449999 | -0.14 | -1.37 | 10.11 | 10.11 | 9.7449999 | 7609 |
| 1738189740 | 9.88 | -0.8 | -7.49 | 10.39 | 10.39 | 9.45 | 90266 |
| 1738103280 | 10.68 | 0.72 | 7.23 | 9.36 | 10.68 | 9.36 | 10793 |
| 1738016820 | 9.96 | -0.78 | -7.26 | 10.035 | 10.336 | 9.94 | 14862 |
| 1737757440 | 10.74 | 0.57 | 5.55 | 10.75 | 10.75 | 9.61 | 3994 |
| 1737671220 | 10.175 | 0.28 | 2.83 | 9.925 | 10.244 | 9.7292 | 7327 |
| 1737584640 | 9.895 | -0.41 | -3.93 | 9.77 | 9.92 | 9.77 | 26386 |
| 1737498540 | 10.3 | 0.47 | 4.78 | 10.8 | 10.8 | 9.61 | 10270 |
| 1737152880 | 9.83 | 0.21 | 2.13 | 9.805 | 9.9 | 9.482 | 17960 |
| 1737066420 | 9.625 | 0.16 | 1.74 | 9.68 | 9.88 | 9.582 | 124544 |
| 1736979720 | 9.46 | -0.72 | -7.07 | 10 | 10 | 9.46 | 5142 |
| 1736893380 | 10.18 | 0.33 | 3.35 | 10.4 | 10.4 | 9.45 | 836 |
| 1736806800 | 9.85 | 0.12 | 1.23 | 9.725 | 10.05 | 9.7 | 20105 |
| 1736547720 | 9.73 | -0.72 | -6.85 | 9.6359999 | 9.784 | 9.6359999 | 3036 |
| 1736375340 | 10.445 | 0.63 | 6.45 | 9.36 | 10.89 | 9.36 | 2401 |
| 1736288940 | 9.8124 | -0.37 | -3.61 | 10.926 | 10.926 | 9.8124 | 4391 |
| 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 |
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
