Premium
Suzuki Motor Corp (PK) (SZKMY)
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 | 1.31 | 3.09035149799 | 42.39 | 44.44 | 41.3 | 26071 | 43.03822771 | DR |
| 4 | 4.64 | 11.8791602663 | 39.06 | 44.44 | 37.73 | 49910 | 42.18855419 | DR |
| 12 | 3.27 | 8.08805342567 | 40.43 | 47.62 | 37.73 | 40174 | 41.72007809 | DR |
| 26 | -3.845 | -8.08707540225 | 47.545 | 50.32 | 37.73 | 34790 | 43.59930753 | DR |
| 52 | 4.95 | 12.7741935484 | 38.75 | 50.32 | 34.195 | 23286 | 44.02889375 | DR |
| 156 | 4.15475 | 10.5063187108 | 39.54525 | 50.32 | 27.5975 | 12999 | 40.41944426 | DR |
| 260 | 1.4625 | 3.46256288843 | 42.2375 | 56.345 | 20.7675 | 10706 | 40.20768663 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 43.74 | 0.36 | 0.83 | 43.175 | 43.82 | 43 | 47997 |
| 1733178180 | 43.38 | 0.92 | 2.17 | 44.44 | 44.44 | 42.43 | 22055 |
| 1732918200 | 42.46 | 1.14 | 2.76 | 41.595 | 42.5 | 41.595 | 15435 |
| 1732746540 | 41.32 | -1.17 | -2.75 | 42.39 | 42.39 | 41.3 | 18796 |
| 1732660140 | 42.49 | 0.08 | 0.19 | 40.9 | 44.07 | 40.9 | 37137 |
| 1732573560 | 42.4075 | -0.28 | -0.66 | 42.19 | 43.84 | 40.54 | 228083 |
| 1732314000 | 42.69 | -0.82 | -1.88 | 44.44 | 44.44 | 38.8 | 24736 |
| 1732227900 | 43.51 | 0.9 | 2.11 | 42.26 | 43.65 | 42.26 | 44072 |
| 1732141740 | 42.61 | 0.21 | 0.50 | 41.6 | 44.1 | 41.6 | 21312 |
| 1732054800 | 42.4 | -0.13 | -0.31 | 41.2 | 44.31 | 41.2 | 47796 |
| 1731968640 | 42.53 | 1.27 | 3.08 | 42.25 | 42.66 | 41.12 | 72314 |
| 1731709260 | 41.26 | 0.44 | 1.08 | 41.34 | 42.73 | 41.05 | 52923 |
| 1731622800 | 40.82 | -1.17 | -2.79 | 42.05 | 42.05 | 40.57 | 29878 |
| 1731536760 | 41.99 | -1.21 | -2.80 | 40.38 | 42.276 | 40.38 | 97275 |
| 1731450480 | 43.2 | 0.09 | 0.21 | 41.9501 | 43.75 | 41.95 | 32196 |
| 1731363600 | 43.11 | 1.22 | 2.91 | 42.95 | 43.34 | 41.27 | 40492 |
| 1731104400 | 41.89 | 2.39 | 6.05 | 40.2501 | 42.09 | 40.25 | 37215 |
| 1731018540 | 39.5 | 0.08 | 0.20 | 37.73 | 40.79 | 37.73 | 49418 |
| 1730931600 | 39.42 | -0.51 | -1.28 | 39.06 | 40.58 | 38.92 | 29155 |
| 1730845680 | 39.93 | 0.95 | 2.44 | 37.96 | 40.15 | 37.96 | 35071 |
| 1730759160 | 38.98 | -0.04 | -0.10 | 39.33 | 40.54 | 38.839 | 82166 |
| 1730496420 | 39.02 | -0.81 | -2.03 | 39.75 | 39.75 | 38.52 | 28453 |
| 1730409780 | 39.83 | -0.15 | -0.38 | 41.8 | 41.8 | 38.66 | 54903 |
| 1730323500 | 39.98 | 0.88 | 2.25 | 38.79 | 41.8199 | 38.79 | 38895 |
| 1730237280 | 39.1 | -0.85 | -2.13 | 38.986 | 41.03 | 38.8421 | 116927 |
| 1730150880 | 39.95 | 0.86 | 2.20 | 39.27 | 40.05 | 39.09 | 26056 |
| 1729891500 | 39.09 | -0.11 | -0.28 | 37.9301 | 39.44 | 37.93 | 56440 |
| 1729805160 | 39.2 | -0.24 | -0.61 | 40.5 | 40.5 | 38.88 | 96274 |
| 1729718940 | 39.44 | -0.25 | -0.63 | 38.15 | 41.25 | 38.15 | 30296 |
| 1729632300 | 39.69 | -0.26 | -0.65 | 37.98 | 39.69 | 37.98 | 54016 |
| 1729545600 | 39.95 | -0.27 | -0.67 | 38.59 | 40.2826 | 38.59 | 30285 |
| 1729286400 | 40.22 | -0.63 | -1.54 | 39.78 | 41.47 | 39.55 | 45428 |
| 1729200000 | 40.85 | -0.55 | -1.33 | 39.985 | 41 | 39.985 | 37842 |
| 1729113960 | 41.4 | 0.06 | 0.15 | 42.77 | 42.77 | 41.12 | 18428 |
| 1729027680 | 41.34 | -1.91 | -4.42 | 42.18 | 42.45 | 40.53 | 28756 |
| 1728941220 | 43.25 | 0.18 | 0.42 | 42.33 | 43.57 | 42.33 | 23200 |
| 1728681900 | 43.07 | -0.5 | -1.15 | 43.5 | 43.5 | 42.33 | 15899 |
| 1728595560 | 43.57 | 0.66 | 1.54 | 43.42 | 43.57 | 41.73 | 12389 |
| 1728508800 | 42.91 | 0.14 | 0.33 | 42.77 | 43.05 | 41.1 | 28153 |
| 1728422580 | 42.77 | 0.08 | 0.19 | 42.68 | 44.34 | 42.68 | 24048 |
| 1728336000 | 42.69 | -0.95 | -2.18 | 43.205 | 44.11 | 42.13 | 101442 |
| 1728077220 | 43.64 | -0.22 | -0.50 | 44.005 | 44.4696 | 43.18 | 86433 |
| 1727990760 | 43.86 | -0.52 | -1.17 | 44.375 | 45.31 | 43.44 | 8408 |
| 1727904000 | 44.38 | 0.17 | 0.38 | 44.52 | 45.6 | 43.87 | 29315 |
| 1727818140 | 44.21 | -0.18 | -0.41 | 43.44 | 46.5722 | 43.44 | 14458 |
| 1727731380 | 44.39 | -1.35 | -2.94 | 46.43 | 46.43 | 43.44 | 28641 |
| 1727472000 | 45.736 | -0.25 | -0.55 | 47.62 | 47.62 | 44.55 | 10981 |
| 1727386200 | 45.99 | 0.74 | 1.64 | 47.11 | 47.11 | 45.34 | 12462 |
| 1727299200 | 45.25 | 0.19 | 0.42 | 44.84 | 46.59 | 44.84 | 15025 |
| 1727212800 | 45.06 | -0.33 | -0.73 | 44.78 | 46.53 | 44.78 | 14160 |
| 1727126940 | 45.39 | 0.57 | 1.27 | 45.68 | 46.57 | 43.77 | 8484 |
| 1726867200 | 44.82 | 0.11 | 0.25 | 44.67 | 45.02 | 43.5001 | 23658 |
| 1726781220 | 44.71 | 1.19 | 2.73 | 44.17 | 45.28 | 43.77 | 11920 |
| 1726694460 | 43.52 | 0.29 | 0.67 | 43.45 | 45.12 | 42.436 | 14425 |
| 1726608240 | 43.23 | -0.08 | -0.18 | 44.5499 | 44.5499 | 41.846 | 37842 |
| 1726521720 | 43.31 | 0.2 | 0.46 | 43.11 | 44.79 | 41.43 | 29268 |
| 1726262940 | 43.11 | 0.15 | 0.35 | 41.84 | 44 | 41.84 | 15220 |
| 1726176540 | 42.96 | 0.15 | 0.35 | 44.07 | 44.07 | 41.37 | 20241 |
| 1726090140 | 42.81 | 0.24 | 0.56 | 40.43 | 42.815 | 40.43 | 55682 |
| 1726003500 | 42.57 | -0.58 | -1.34 | 42.59 | 42.76 | 41.46 | 51834 |
| 1725917160 | 43.15 | 0.32 | 0.75 | 41.39 | 44.75 | 41.39 | 43606 |
| 1725658020 | 42.83 | -1.26 | -2.86 | 45.51 | 45.51 | 42.79 | 32941 |
| 1725571440 | 44.09 | 0 | 0.00 | 44.45 | 45.1902 | 42.72 | 18932 |
| 1725485040 | 44.09 | -0.66 | -1.47 | 45.81 | 45.81 | 42.37 | 16583 |
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
