Premium
Taisei Corp Ltd (PK) (TISCY)
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 | -0.2 | -1.81818181818 | 11 | 11 | 10.8 | 241 | 10.97089397 | DR |
| 4 | -0.085 | -0.780891134589 | 10.885 | 11.3375 | 10.8 | 595 | 10.9081327 | DR |
| 12 | -0.58 | -5.09666080844 | 11.38 | 11.38 | 9.72 | 542 | 10.40607889 | DR |
| 26 | 1.6 | 17.3913043478 | 9.2 | 11.38 | 8.78 | 6763 | 9.31318714 | DR |
| 52 | 2.3 | 27.0588235294 | 8.5 | 11.38 | 7.576 | 4728 | 9.20357282 | DR |
| 156 | 3.375 | 45.4545454545 | 7.425 | 11.38 | 6.575 | 3260 | 8.74062308 | DR |
| 260 | 1.114 | 11.5011356597 | 9.686 | 11.38 | 6.201 | 4362 | 8.93527765 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733263800 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1733177400 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1732918200 | 10.9 | -0.1 | -0.91 | 10.9 | 10.9 | 10.9 | 140 |
| 1732746540 | 11 | 0.12 | 1.06 | 11 | 11 | 11 | 341 |
| 1732659600 | 10.885 | 0 | 0.00 | 10.885 | 10.885 | 10.885 | 0 |
| 1732573200 | 10.885 | 0 | 0.00 | 10.885 | 10.885 | 10.885 | 0 |
| 1732314000 | 10.885 | 0.38 | 3.57 | 10.885 | 11.3375 | 10.885 | 1305 |
| 1732228080 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1732141680 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1732055280 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1731968880 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1731709680 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1731623280 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1731536880 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1731450480 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1731364080 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1731104880 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1731018480 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1730932080 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1730845680 | 10.51 | 0.47 | 4.68 | 10.51 | 10.51 | 10.51 | 198 |
| 1730755500 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1730496300 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1730409900 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1730323500 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1730237100 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1730150700 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1729891500 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1729805100 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1729718700 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1729632300 | 10.04 | -0.42 | -4.02 | 10.04 | 10.04 | 10.04 | 784 |
| 1729546080 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 0 |
| 1729286880 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 0 |
| 1729200480 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 0 |
| 1729114080 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 0 |
| 1729027680 | 10.46 | 0.04 | 0.38 | 10.46 | 10.46 | 10.46 | 1009 |
| 1728941100 | 10.42 | 0 | 0.00 | 10.42 | 10.42 | 10.42 | 0 |
| 1728681900 | 10.42 | 0.7 | 7.20 | 10.42 | 10.42 | 10.42 | 103 |
| 1728595200 | 9.72 | 0 | 0.00 | 9.72 | 9.72 | 9.72 | 0 |
| 1728508800 | 9.72 | -1.66 | -14.59 | 9.72 | 9.72 | 9.72 | 1000 |
| 1728423000 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1728336600 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1728077400 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1727991000 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1727904600 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1727818200 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1727731800 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1727472600 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1727386200 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1727274600 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1727188200 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1727101800 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1726842600 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1726756200 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1726669800 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1726583400 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1726497000 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1726237800 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1726151400 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1726065000 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1725978600 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1725892200 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1725633000 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1725546600 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1725460200 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
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
