Premium
Softbank Corporation (PK) (SOBKY)
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 | 0.81 | 5.60941828255 | 14.44 | 15.77 | 14.44 | 61279 | 15.13718157 | DR |
| 4 | 0.8275 | 5.73756283585 | 14.4225 | 15.77 | 13.24 | 83417 | 14.26603732 | DR |
| 12 | 1.86 | 13.8909634055 | 13.39 | 15.77 | 12.5201 | 71581 | 13.99863364 | DR |
| 26 | 2.91 | 23.5818476499 | 12.34 | 15.77 | 11.82 | 95258 | 13.04406551 | DR |
| 52 | 3.25 | 27.0833333333 | 12 | 15.77 | 11.58 | 74485 | 12.87941379 | DR |
| 156 | 3.71 | 32.1490467938 | 11.54 | 15.77 | 9.2701 | 132933 | 11.33073014 | DR |
| 260 | 2.25 | 17.3076923077 | 13 | 17.73 | 9.2701 | 113030 | 11.74557744 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 15.25 | 0.03 | 0.20 | 15.2575 | 15.39 | 14.77 | 101276 |
| 1745270400 | 15.22 | -0.03 | -0.20 | 15.63 | 15.63 | 15.06 | 72057 |
| 1744925340 | 15.25 | 0.1 | 0.66 | 14.59 | 15.77 | 14.59 | 70125 |
| 1744838940 | 15.15 | 0.22 | 1.47 | 15.1625 | 15.17 | 15.1 | 33849 |
| 1744752360 | 14.93 | 0.17 | 1.15 | 14.44 | 15.02 | 14.44 | 69084 |
| 1744666140 | 14.76 | 0.15 | 1.03 | 14.2401 | 15.4 | 14.2401 | 89761 |
| 1744406940 | 14.61 | 0.6 | 4.28 | 14.07 | 14.61 | 14.07 | 206775 |
| 1744320120 | 14.01 | -0.15 | -1.06 | 14.6699 | 14.6699 | 13.58 | 91518 |
| 1744234140 | 14.16 | 0.47 | 3.43 | 14.49 | 14.53 | 13.41 | 137595 |
| 1744147740 | 13.69 | 0.1 | 0.74 | 13.24 | 14.1 | 13.24 | 119781 |
| 1744061220 | 13.59 | -0.23 | -1.66 | 13.6 | 13.88 | 13.43 | 118113 |
| 1743802020 | 13.82 | 0.12 | 0.88 | 13.85 | 14.09 | 13.65 | 134765 |
| 1743715440 | 13.7 | -0.22 | -1.58 | 13.795 | 14.131 | 13.6 | 97773 |
| 1743629040 | 13.92 | -0.14 | -1.00 | 14.5 | 14.5 | 13.82 | 40191 |
| 1743542640 | 14.06 | 0.1 | 0.72 | 13.99 | 14.1412 | 13.96 | 65555 |
| 1743456180 | 13.96 | -0.43 | -2.99 | 14.43 | 14.43 | 13.88 | 58118 |
| 1743197340 | 14.39 | 0.1 | 0.70 | 14.64 | 14.64 | 14.057 | 42387 |
| 1743110880 | 14.29 | -0.04 | -0.28 | 14.6499 | 14.65 | 14 | 29978 |
| 1743024540 | 14.33 | -0.13 | -0.90 | 14.3401 | 14.5 | 14.3 | 63771 |
| 1742938140 | 14.46 | 0.14 | 0.98 | 14.4225 | 14.46 | 14.32 | 43718 |
| 1742851200 | 14.32 | -0.18 | -1.24 | 14.2825 | 14.42 | 14.23 | 34661 |
| 1742592540 | 14.5 | 0.2 | 1.40 | 14.8025 | 14.93 | 14.42 | 114250 |
| 1742505960 | 14.3 | 0.1 | 0.70 | 14.035 | 14.3 | 14.0338 | 46379 |
| 1742419200 | 14.2 | -0.13 | -0.91 | 13.97 | 14.72 | 13.97 | 57387 |
| 1742333400 | 14.33 | 0.03 | 0.21 | 13.9701 | 14.34 | 13.97 | 60944 |
| 1742246400 | 14.3 | 0 | 0.00 | 14.6925 | 14.82 | 14.28 | 57611 |
| 1741987680 | 14.3 | -0.02 | -0.14 | 14.2075 | 14.3 | 13.99 | 58906 |
| 1741901340 | 14.32 | 0.25 | 1.78 | 14.16 | 14.91 | 14.16 | 54360 |
| 1741814940 | 14.07 | -0.18 | -1.26 | 14.03 | 14.16 | 14.02 | 60688 |
| 1741728480 | 14.25 | -0.06 | -0.42 | 14.185 | 14.25 | 14.14 | 68685 |
| 1741641600 | 14.31 | -0.15 | -1.04 | 13.97 | 14.418 | 13.97 | 73916 |
| 1741386000 | 14.46 | -0.03 | -0.21 | 13.97 | 14.47 | 13.97 | 38136 |
| 1741300140 | 14.49 | -0.01 | -0.03 | 14.72 | 14.81 | 14.43 | 61149 |
| 1741213440 | 14.495 | 0.19 | 1.36 | 14.45 | 14.5 | 14.41 | 34491 |
| 1741126800 | 14.3 | -0.19 | -1.31 | 13.97 | 14.35 | 13.97 | 88793 |
| 1741040760 | 14.49 | 0.25 | 1.76 | 14.9999 | 14.9999 | 13.89 | 62545 |
| 1740781260 | 14.24 | 0.11 | 0.78 | 14.17 | 14.24 | 14.16 | 57260 |
| 1740695340 | 14.13 | 0.06 | 0.43 | 13.66 | 14.165 | 13.66 | 50263 |
| 1740608400 | 14.07 | -0.02 | -0.14 | 13.5301 | 14.15 | 13.5301 | 42167 |
| 1740522480 | 14.09 | 0.18 | 1.29 | 13.9 | 14.13 | 13.7325 | 104954 |
| 1740435600 | 13.91 | -0.07 | -0.50 | 14.07 | 14.3075 | 13.69 | 55862 |
| 1740176400 | 13.98 | -0.02 | -0.14 | 13.97 | 14.51 | 13.92 | 51453 |
| 1740090480 | 14 | 0.06 | 0.43 | 14.49 | 14.49 | 13.67 | 76497 |
| 1740003960 | 13.94 | 0.03 | 0.22 | 13.88 | 14.236 | 13.86 | 93819 |
| 1739917740 | 13.91 | 0.24 | 1.76 | 14.0399 | 14.0399 | 13.6 | 54916 |
| 1739572020 | 13.67 | -0.06 | -0.44 | 13.13 | 14.1199 | 13.13 | 110894 |
| 1739485320 | 13.73 | 0.26 | 1.93 | 13.575 | 13.73 | 13.575 | 57708 |
| 1739398920 | 13.47 | 0.1 | 0.75 | 13.325 | 13.51 | 13.14 | 47479 |
| 1739312940 | 13.37 | -0.23 | -1.69 | 13.325 | 13.6 | 13.275 | 72112 |
| 1739226000 | 13.6 | 0.46 | 3.50 | 13.16 | 13.69 | 13.16 | 106956 |
| 1738967160 | 13.14 | -0.14 | -1.05 | 13.65 | 13.65 | 13.1 | 48519 |
| 1738880400 | 13.28 | 0.02 | 0.15 | 13.19 | 13.28 | 13.17 | 40616 |
| 1738794000 | 13.26 | 0.16 | 1.26 | 13.215 | 13.3 | 13.215 | 53590 |
| 1738708080 | 13.095 | 0.1 | 0.73 | 12.5201 | 13.25 | 12.5201 | 60445 |
| 1738621740 | 13 | 0.17 | 1.33 | 13.044 | 13.05 | 12.98 | 70463 |
| 1738362000 | 12.83 | -0.17 | -1.31 | 12.6 | 13.25 | 12.6 | 62893 |
| 1738276080 | 13 | 0.13 | 1.01 | 13.42 | 13.42 | 12.54 | 50803 |
| 1738189740 | 12.87 | -0.02 | -0.16 | 12.6 | 12.94 | 12.6 | 50816 |
| 1738103280 | 12.89 | 0.09 | 0.74 | 13.39 | 13.39 | 12.83 | 173402 |
| 1738016820 | 12.7955 | 0.21 | 1.63 | 13 | 13 | 12.77 | 119050 |
| 1737757440 | 12.59 | 0.02 | 0.16 | 12.36 | 12.96 | 12.36 | 133257 |
| 1737671220 | 12.57 | 0.08 | 0.64 | 12.44 | 12.57 | 12.4 | 83742 |
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
