Premium
Sysmex Corporation (PK) (SSMXY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4575 | 2.4803469775 | 18.445 | 19.577 | 18.11 | 54097 | 18.92271296 | DR |
| 4 | 0.9925 | 5.54159687326 | 17.91 | 19.85 | 17.7 | 52921 | 18.72314705 | DR |
| 12 | 0.9495 | 5.28880966969 | 17.953 | 20.31 | 17.22 | 67266 | 18.63055183 | DR |
| 26 | -0.4475 | -2.31266149871 | 19.35 | 22 | 17.12 | 65342 | 18.97755772 | DR |
| 52 | 0.03005157 | 0.159235141701 | 18.87244843 | 22 | 14.38 | 106163 | 17.97696618 | DR |
| 156 | -5.56704216 | -22.7509044656 | 24.46954216 | 25.9762726 | 14.38 | 65515 | 18.61005328 | DR |
| 260 | -4.64074614 | -19.7115814548 | 23.54324614 | 46.25482507 | 14.38 | 48838 | 21.31860877 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743456180 | 18.97 | 0.17 | 0.90 | 18.96 | 19.02 | 18.22 | 74620 |
| 1743197340 | 18.8 | -0.35 | -1.83 | 19.06 | 19.11 | 18.8 | 58485 |
| 1743110880 | 19.15 | 0.28 | 1.48 | 19 | 19.36 | 19 | 64964 |
| 1743024540 | 18.87 | 0.19 | 1.02 | 19.577 | 19.577 | 18.87 | 33998 |
| 1742938140 | 18.68 | 0.11 | 0.59 | 18.445 | 18.79 | 18.11 | 38420 |
| 1742851200 | 18.57 | -0.52 | -2.72 | 17.94 | 18.7 | 17.94 | 40497 |
| 1742592540 | 19.09 | -0.08 | -0.42 | 19.36 | 19.65 | 18.98 | 97295 |
| 1742505960 | 19.17 | -0.07 | -0.36 | 19.1 | 19.24 | 19.1 | 34494 |
| 1742419200 | 19.24 | 0.18 | 0.93 | 18.43 | 19.42 | 18.43 | 51369 |
| 1742333400 | 19.062 | -0.46 | -2.35 | 18.94 | 19.09 | 18.576 | 37850 |
| 1742246400 | 19.52 | 0.2 | 1.04 | 18.74 | 19.85 | 18.74 | 29663 |
| 1741987680 | 19.32 | 0.38 | 2.01 | 19.01 | 19.68 | 19.01 | 41484 |
| 1741901340 | 18.94 | 0.25 | 1.34 | 19.01 | 19.01 | 18.9 | 56820 |
| 1741814940 | 18.69 | 0.75 | 4.18 | 18.94 | 18.94 | 18.44 | 61620 |
| 1741728480 | 17.94 | -0.23 | -1.27 | 18.03 | 18.22 | 17.92 | 48439 |
| 1741641600 | 18.17 | -0.17 | -0.93 | 19.13 | 19.13 | 18.12 | 84264 |
| 1741386000 | 18.34 | -0.06 | -0.33 | 18.97 | 18.97 | 17.742 | 48426 |
| 1741300140 | 18.4 | 0.13 | 0.74 | 17.7 | 18.53 | 17.7 | 35320 |
| 1741213440 | 18.265 | 0.37 | 2.04 | 18.82 | 18.82 | 17.785 | 45697 |
| 1741126800 | 17.9 | 0 | 0.00 | 17.91 | 18.12 | 17.78 | 74698 |
| 1741040760 | 17.9 | -0.19 | -1.05 | 17.95 | 18.011 | 17.86 | 71123 |
| 1740781260 | 18.09 | 0.04 | 0.22 | 17.94 | 18.38 | 17.93 | 79271 |
| 1740695340 | 18.05 | -0.34 | -1.85 | 18.17 | 18.17 | 18.05 | 49931 |
| 1740608400 | 18.39 | 0.28 | 1.55 | 17.65 | 18.46 | 17.65 | 40990 |
| 1740522480 | 18.11 | 0.09 | 0.50 | 18.23 | 18.23 | 18.08 | 58340 |
| 1740435600 | 18.02 | -0.1 | -0.55 | 17.41 | 18.17 | 17.41 | 62124 |
| 1740176400 | 18.12 | -0.18 | -0.98 | 18.14 | 18.18 | 18.09 | 30853 |
| 1740090480 | 18.3 | 0.09 | 0.51 | 18.525 | 18.525 | 18.23 | 57286 |
| 1740003960 | 18.2074 | 0.08 | 0.43 | 18.16 | 18.34 | 18.16 | 86475 |
| 1739917740 | 18.13 | 0.23 | 1.28 | 17.51 | 18.19 | 17.51 | 57084 |
| 1739572020 | 17.9 | -0.18 | -0.99 | 17.22 | 18 | 17.22 | 58775 |
| 1739485320 | 18.0787 | -0.14 | -0.78 | 18 | 18.0787 | 17.87 | 50464 |
| 1739398920 | 18.22 | 0 | 0.00 | 18.65 | 19.23 | 17.84 | 75584 |
| 1739312940 | 18.22 | -0.06 | -0.33 | 18.16 | 18.3 | 18.16 | 50884 |
| 1739226000 | 18.28 | -0.06 | -0.33 | 17.76 | 18.33 | 17.76 | 37268 |
| 1738967160 | 18.34 | -0.36 | -1.93 | 19.15 | 19.15 | 18.33 | 66203 |
| 1738880400 | 18.7 | 0.17 | 0.92 | 18.39 | 18.74 | 18 | 90124 |
| 1738794000 | 18.53 | -0.15 | -0.80 | 18.99 | 19 | 18.4 | 53730 |
| 1738708080 | 18.68 | -0.11 | -0.59 | 17.77 | 19.21 | 17.77 | 53859 |
| 1738621740 | 18.79 | -0.28 | -1.47 | 18.78 | 18.91 | 18.77 | 49904 |
| 1738362000 | 19.07 | -0.41 | -2.10 | 18.51 | 19.445 | 18.51 | 85748 |
| 1738276080 | 19.48 | 0.03 | 0.15 | 19.14 | 19.54 | 18.91 | 46723 |
| 1738189740 | 19.45 | -0.16 | -0.82 | 18.86 | 19.58 | 18.86 | 92957 |
| 1738103280 | 19.61 | 0.26 | 1.34 | 18.8 | 20.31 | 18.8 | 45500 |
| 1738016820 | 19.351 | 0.24 | 1.26 | 18.58 | 19.6 | 18.58 | 126492 |
| 1737757440 | 19.11 | 0.16 | 0.84 | 19.73 | 19.73 | 18.9775 | 57642 |
| 1737671220 | 18.95 | 0.12 | 0.64 | 18.47 | 18.97 | 18.47 | 69614 |
| 1737584640 | 18.83 | -0.09 | -0.48 | 18.2 | 18.89 | 18.2 | 141886 |
| 1737498540 | 18.92 | 0.29 | 1.56 | 18.08 | 19.54 | 18.08 | 153756 |
| 1737152880 | 18.63 | -0.29 | -1.53 | 18.341 | 18.7 | 18.341 | 57517 |
| 1737066420 | 18.92 | 0.04 | 0.21 | 18.86 | 18.97 | 18.83 | 120684 |
| 1736979720 | 18.88 | 0.21 | 1.12 | 18.26 | 19.0099 | 18.26 | 218646 |
| 1736893380 | 18.67 | 0.4 | 2.19 | 17.92 | 18.7 | 17.92 | 85951 |
| 1736806800 | 18.27 | -0.03 | -0.14 | 18.41 | 18.43 | 18.17 | 85363 |
| 1736547720 | 18.295 | 0.36 | 1.98 | 19.14 | 19.14 | 18.24 | 63765 |
| 1736375340 | 17.94 | 0.11 | 0.62 | 17.86 | 18.29 | 17.86 | 85691 |
| 1736288940 | 17.83 | -0.11 | -0.61 | 17.953 | 17.953 | 17.82 | 57541 |
| 1736202360 | 17.94 | -0.38 | -2.07 | 17.6 | 18.04 | 17.6 | 93809 |
| 1735942980 | 18.32 | 0.13 | 0.71 | 17.57 | 18.39 | 17.57 | 73480 |
| 1735856700 | 18.19 | -0.09 | -0.49 | 17.16 | 18.36 | 17.12 | 57594 |
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
