Premium
THK Company Ltd (PK) (THKLY)
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 | 0.125 | 1.02207686018 | 12.23 | 12.45 | 11.99 | 4603 | 12.28990035 | DR |
| 4 | 1.185 | 10.6087735004 | 11.17 | 12.45 | 10.966 | 12972 | 11.65091895 | DR |
| 12 | 1.715 | 16.1184210526 | 10.64 | 12.45 | 10.56 | 29657 | 11.57182372 | DR |
| 26 | 3.655 | 42.0114942529 | 8.7 | 12.45 | 7.78 | 33413 | 10.00664603 | DR |
| 52 | 3.319 | 36.7308543603 | 9.036 | 12.45 | 7.68 | 26173 | 9.92647015 | DR |
| 156 | 0.155 | 1.27049180328 | 12.2 | 12.8 | 7.68 | 21343 | 9.86142035 | DR |
| 260 | -0.795 | -6.04562737643 | 13.15 | 18.7 | 7.45 | 25445 | 11.03299056 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 12.355 | -0.03 | -0.24 | 12.43 | 12.43 | 12.34 | 4152 |
| 1738880400 | 12.385 | -0.07 | -0.52 | 12.385 | 12.405 | 12.385 | 1693 |
| 1738794000 | 12.45 | 0.22 | 1.81 | 12.38 | 12.45 | 12.38 | 5673 |
| 1738708080 | 12.2285 | 0.13 | 1.06 | 12.15 | 12.2285 | 12.15 | 3019 |
| 1738621740 | 12.1 | -0.16 | -1.31 | 11.99 | 12.12 | 11.99 | 3164 |
| 1738362000 | 12.26 | 0.1 | 0.82 | 12.23 | 12.425 | 12.23 | 9466 |
| 1738276080 | 12.16 | 0.2 | 1.67 | 12.3 | 12.35 | 12.1132 | 6474 |
| 1738189740 | 11.96 | -0.2 | -1.60 | 11.96 | 11.96 | 11.96 | 2767 |
| 1738103280 | 12.155 | 0.24 | 2.06 | 12.22 | 12.26 | 11.78 | 27264 |
| 1738016820 | 11.91 | -0.24 | -1.98 | 11.99 | 12 | 11.6701 | 3741 |
| 1737757440 | 12.15 | 0.16 | 1.29 | 12.13 | 12.22 | 12.13 | 9439 |
| 1737671220 | 11.995 | -0.08 | -0.62 | 11.925 | 11.995 | 11.925 | 3764 |
| 1737584640 | 12.07 | -0.17 | -1.39 | 12.12 | 12.12 | 12.07 | 14488 |
| 1737498540 | 12.24 | 0.65 | 5.61 | 12.22 | 12.26 | 12.0988 | 40081 |
| 1737152880 | 11.59 | 0.49 | 4.41 | 11.59 | 11.7232 | 11.41 | 3273 |
| 1737066420 | 11.1 | 0.13 | 1.19 | 11.3 | 11.35 | 11.06 | 22706 |
| 1736979720 | 10.97 | -0.05 | -0.45 | 11.2 | 11.2 | 10.966 | 23523 |
| 1736893380 | 11.02 | -0.02 | -0.14 | 11.07 | 11.08 | 11.01 | 26031 |
| 1736806800 | 11.035 | -0.04 | -0.35 | 11.015 | 11.08 | 10.97 | 27931 |
| 1736547720 | 11.074 | -0.41 | -3.60 | 11.17 | 11.17 | 11.05 | 11970 |
| 1736375340 | 11.488 | -0.11 | -0.92 | 11.44 | 11.4984 | 11.43 | 42369 |
| 1736288940 | 11.595 | -0.13 | -1.07 | 11.72 | 11.72 | 11.59 | 20187 |
| 1736202360 | 11.72 | 0.25 | 2.18 | 11.74 | 11.78 | 11.72 | 10830 |
| 1735942980 | 11.47 | -0.01 | -0.09 | 11.447 | 11.55 | 11.447 | 29630 |
| 1735856700 | 11.48 | 0.03 | 0.26 | 11.505 | 11.51 | 11.4515 | 19726 |
| 1735683960 | 11.45 | 0.03 | 0.30 | 11.13 | 11.47 | 11.0172 | 23354 |
| 1735597740 | 11.416 | -0.22 | -1.92 | 11.37 | 11.62 | 11.2615 | 16420 |
| 1735338000 | 11.64 | -0.04 | -0.34 | 11.58 | 11.65 | 11.58 | 11845 |
| 1735252020 | 11.68 | 0.33 | 2.91 | 11.64 | 11.7 | 11.64 | 8924 |
| 1735078200 | 11.35 | -0.19 | -1.65 | 11.295 | 11.35 | 11.295 | 5313 |
| 1734992400 | 11.54 | -0.1 | -0.86 | 11.51 | 11.54 | 11.476 | 68958 |
| 1734733200 | 11.64 | 0.19 | 1.66 | 11.565 | 11.73 | 11.54 | 65958 |
| 1734646800 | 11.45 | -0.07 | -0.61 | 11.495 | 11.52 | 11.45 | 9925 |
| 1734560940 | 11.52 | -0.35 | -2.98 | 11.86 | 11.899 | 11.51 | 297664 |
| 1734474360 | 11.874 | 0.05 | 0.39 | 11.88 | 11.9025 | 11.874 | 20126 |
| 1734388140 | 11.828 | 0.16 | 1.35 | 11.85 | 11.87 | 11.815 | 9950 |
| 1734128940 | 11.67 | -0.18 | -1.52 | 11.6799 | 11.7 | 11.655 | 7252 |
| 1734042480 | 11.85 | 0.07 | 0.59 | 11.91 | 11.91 | 11.715 | 33666 |
| 1733955900 | 11.78 | 0.02 | 0.21 | 11.54 | 12.04 | 11.54 | 9505 |
| 1733869200 | 11.755 | -0.1 | -0.80 | 12.115 | 12.45 | 11.73 | 33421 |
| 1733782800 | 11.85 | -0.18 | -1.46 | 11.81 | 11.85 | 11.79 | 30793 |
| 1733523600 | 12.025 | 0.02 | 0.12 | 12.02 | 12.04 | 12.008 | 9769 |
| 1733437500 | 12.01 | -0.14 | -1.15 | 12.05 | 12.05 | 11.98 | 23980 |
| 1733350980 | 12.15 | -0.18 | -1.42 | 12.14 | 12.165 | 12.14 | 11975 |
| 1733264700 | 12.325 | 0.04 | 0.37 | 12.29 | 12.34 | 12.23 | 31959 |
| 1733178180 | 12.28 | 0.28 | 2.33 | 12.26 | 12.33 | 12.21 | 41442 |
| 1732918200 | 12 | 0.21 | 1.78 | 11.9775 | 12.025 | 11.9775 | 11056 |
| 1732746540 | 11.79 | -0.21 | -1.75 | 11.865 | 11.865 | 11.79 | 16116 |
| 1732660140 | 12 | 0.06 | 0.50 | 11.98 | 12.03 | 11.97 | 20234 |
| 1732573560 | 11.94 | 0.05 | 0.42 | 11.91 | 11.95 | 11.89 | 89608 |
| 1732314000 | 11.89 | 0.62 | 5.50 | 11.79 | 11.98 | 11.79 | 76528 |
| 1732227900 | 11.27 | 0.28 | 2.50 | 10.81 | 11.47 | 10.81 | 106968 |
| 1732141740 | 10.995 | -0.03 | -0.27 | 11.03 | 11.03 | 10.91 | 19976 |
| 1732054800 | 11.025 | 0.42 | 3.91 | 11 | 11.0375 | 10.97 | 18472 |
| 1731968640 | 10.61 | -0.02 | -0.19 | 10.56 | 10.62 | 10.56 | 92991 |
| 1731709260 | 10.63 | -0.6 | -5.34 | 10.64 | 10.662 | 10.6 | 37800 |
| 1731622800 | 11.23 | 0.4 | 3.69 | 11.05 | 11.24 | 11.05 | 190068 |
| 1731536760 | 10.83 | 0.51 | 4.94 | 10.35 | 10.83 | 10.3 | 176049 |
| 1731450480 | 10.32 | 1.79 | 20.91 | 9.7 | 10.33 | 9.6 | 141247 |
| 1731363600 | 8.535 | -0.12 | -1.33 | 8.52 | 8.5399999 | 8.518 | 26652 |
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
