Premium
Suzuki Motor Company (PK) (SZKMF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 11.7175 | 14.8199 | 11.33 | 4873 | 11.89906618 | CS |
| 4 | -0.8325 | -6.63346613546 | 12.55 | 14.8199 | 10.795 | 5671 | 11.69850316 | CS |
| 12 | 1.395 | 13.5141680794 | 10.3225 | 15.2599 | 9.68 | 11142 | 11.24702716 | CS |
| 26 | 0.5375 | 4.80769230769 | 11.18 | 15.2599 | 9.68 | 51771 | 11.79161066 | CS |
| 52 | 1.137 | 10.7461840178 | 10.5805 | 15.2599 | 2.805 | 37299 | 11.77909083 | CS |
| 156 | 3.1375 | 36.5675990676 | 8.58 | 15.2599 | 2.805 | 22913 | 11.73638353 | CS |
| 260 | 4.748025 | 68.1260066217 | 6.969475 | 15.2599 | 2.805 | 10755 | 11.46083126 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 11.7175 | 0 | 0.00 | 14.8199 | 14.8199 | 11.461 | 3517 |
| 1741987680 | 11.7175 | -0.2 | -1.70 | 11.7175 | 12.5725 | 11.7175 | 2754 |
| 1741901340 | 11.92 | 0.2 | 1.73 | 12.5725 | 12.625 | 11.7175 | 4020 |
| 1741814940 | 11.7175 | -0.86 | -6.80 | 12.5725 | 12.5725 | 11.33 | 9852 |
| 1741728480 | 12.5725 | 0.86 | 7.30 | 11.7175 | 12.5725 | 11.7175 | 4222 |
| 1741641600 | 11.7175 | -0.86 | -6.80 | 12.5725 | 12.5725 | 11.29 | 4078 |
| 1741386000 | 12.5725 | 0.97 | 8.36 | 11.7175 | 12.5725 | 11.7175 | 1690 |
| 1741300140 | 11.6025 | -0.12 | -0.98 | 12.5725 | 12.5725 | 11.6025 | 6306 |
| 1741213440 | 11.7175 | 0.19 | 1.63 | 11.7175 | 12.5725 | 11.7175 | 2370 |
| 1741126800 | 11.53 | -1.04 | -8.29 | 12.5725 | 12.5725 | 11.53 | 5414 |
| 1741040760 | 12.5725 | 0.43 | 3.52 | 12.145 | 12.5725 | 11.7175 | 4388 |
| 1740781260 | 12.145 | 0.43 | 3.65 | 12.5725 | 12.5725 | 11.7175 | 6493 |
| 1740695340 | 11.7175 | -0.43 | -3.52 | 11.7175 | 12.5725 | 11.7175 | 4518 |
| 1740608400 | 12.145 | -0.43 | -3.40 | 12.5725 | 12.5725 | 12.145 | 5572 |
| 1740522480 | 12.5725 | 0.43 | 3.52 | 12.5725 | 12.5725 | 11.7175 | 2878 |
| 1740435600 | 12.145 | 0.28 | 2.34 | 12.98 | 12.98 | 11.7175 | 11606 |
| 1740176400 | 11.8675 | 0.37 | 3.24 | 12.6225 | 12.6225 | 11.8675 | 3520 |
| 1740090480 | 11.4952 | 0.67 | 6.19 | 11.365 | 12.5725 | 11.365 | 3468 |
| 1740003960 | 10.825 | -0.08 | -0.69 | 10.795 | 12.2675 | 10.795 | 6621 |
| 1739917740 | 10.9 | -0.02 | -0.21 | 12.55 | 12.55 | 10.9 | 20138 |
| 1739572020 | 10.9225 | -1.4 | -11.38 | 12.3075 | 12.3075 | 10.9225 | 2348 |
| 1739485320 | 12.325 | 1.39 | 12.69 | 12.3075 | 12.325 | 10.28 | 15660 |
| 1739398920 | 10.9375 | -0.82 | -6.95 | 10.8925 | 12.3125 | 10.8925 | 3698 |
| 1739312940 | 11.755 | -1.03 | -8.02 | 15.2599 | 15.2599 | 10.9825 | 6682 |
| 1739226000 | 12.78 | 1.84 | 16.77 | 11.675 | 12.78 | 10.995 | 16745 |
| 1738967160 | 10.945 | -0.64 | -5.50 | 12.3025 | 12.3025 | 10.945 | 5671 |
| 1738880400 | 11.5825 | -0.97 | -7.71 | 12.34 | 12.75 | 11.5825 | 4486 |
| 1738794000 | 12.55 | 0.6 | 5.00 | 13.2499 | 13.2499 | 12 | 4742 |
| 1738708080 | 11.9525 | 1.49 | 14.19 | 11.86 | 12.45 | 10.595 | 8438 |
| 1738621740 | 10.4675 | 0.08 | 0.79 | 12.42 | 12.42 | 10.29 | 17229 |
| 1738362000 | 10.385 | 0 | 0.00 | 11.795 | 12.44 | 10.385 | 9924 |
| 1738276080 | 10.385 | -1.41 | -11.95 | 10.385 | 12.46 | 9.68 | 18801 |
| 1738189740 | 11.795 | 0.65 | 5.88 | 10.385 | 12.44 | 10.385 | 4706 |
| 1738103280 | 11.14 | -0.84 | -7.03 | 11.215 | 12.75 | 10.385 | 8345 |
| 1738016820 | 11.9825 | 1.31 | 12.27 | 9.6801 | 12.75 | 9.6801 | 63079 |
| 1737757440 | 10.6725 | -1.4 | -11.60 | 11.9825 | 12.7 | 10.5975 | 12638 |
| 1737671220 | 12.0725 | 0.39 | 3.34 | 11.6075 | 12.3575 | 10.835 | 15431 |
| 1737584640 | 11.6825 | 0.07 | 0.65 | 11.6075 | 11.6825 | 10.3225 | 3683 |
| 1737498540 | 11.6075 | 1.29 | 12.45 | 9.68 | 12.15 | 9.68 | 99314 |
| 1737152880 | 10.3225 | 0 | 0.00 | 10.3225 | 12.09 | 10.3225 | 8564 |
| 1737066420 | 10.3225 | 0 | 0.00 | 11.6075 | 11.6075 | 10.3225 | 5534 |
| 1736979720 | 10.3225 | 0 | 0.00 | 10.3225 | 11.6075 | 10.3225 | 12198 |
| 1736893380 | 10.3225 | 0.59 | 6.09 | 10.3225 | 11.6075 | 9.78 | 7084 |
| 1736806800 | 9.73 | -0.99 | -9.21 | 10.3225 | 11.6075 | 9.73 | 6492 |
| 1736547720 | 10.7175 | 0.4 | 3.83 | 10.7175 | 11.5925 | 10.7175 | 6773 |
| 1736375340 | 10.3225 | -1.29 | -11.09 | 10.3225 | 11.6075 | 10.3225 | 2187 |
| 1736288940 | 11.61 | 1.29 | 12.47 | 10.33 | 11.61 | 10.33 | 7250 |
| 1736202360 | 10.3225 | 0 | 0.00 | 10.3225 | 11.6075 | 10.3225 | 1782 |
| 1735942980 | 10.3225 | 0 | 0.00 | 10.3225 | 11.6075 | 9.68 | 8127 |
| 1735856700 | 10.3225 | -0.11 | -1.08 | 11.6075 | 11.6075 | 9.685 | 8373 |
| 1735683960 | 10.435 | 0.1 | 0.97 | 10.3225 | 12.25 | 10.194 | 8613 |
| 1735597740 | 10.335 | 0.29 | 2.84 | 10.3225 | 11.5325 | 9.85 | 36580 |
| 1735338000 | 10.05 | -0.27 | -2.64 | 11.6075 | 11.6075 | 10.05 | 24164 |
| 1735252020 | 10.3225 | -0.11 | -1.08 | 9.68 | 11.6075 | 9.68 | 21661 |
| 1735078200 | 10.435 | -1.17 | -10.10 | 10.3225 | 11.645 | 10.3225 | 12367 |
| 1734992400 | 11.6075 | 0.91 | 8.51 | 10.3225 | 11.6075 | 10 | 18596 |
| 1734733200 | 10.6975 | -1.04 | -8.86 | 10.3225 | 11.6825 | 9.68 | 19291 |
| 1734646800 | 11.7375 | 0.62 | 5.58 | 10.3225 | 11.7375 | 10.3225 | 48873 |
| 1734560940 | 11.1175 | -0.71 | -6.02 | 12.2 | 12.2 | 11.1175 | 7417 |
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
