Premium
Taisei Corp Ltd (PK) (TISCY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.57 | -14.8425319613 | 24.0525 | 24.0525 | 19.86 | 1357 | 21.19785964 | DR |
| 4 | -4.0525 | -16.5172202975 | 24.535 | 24.55 | 19.66 | 1068 | 22.17911233 | DR |
| 12 | -6.4175 | -23.8568773234 | 26.9 | 28.88 | 18.7 | 1047 | 22.52105444 | DR |
| 26 | -2.2175 | -9.76872246696 | 22.7 | 33 | 18.7 | 2267 | 26.32233544 | DR |
| 52 | 5.8625 | 40.0991792066 | 14.62 | 33 | 12.5 | 2494 | 23.27019883 | DR |
| 156 | 12.4925 | 156.351689612 | 7.99 | 33 | 7.576 | 2930 | 15.78310431 | DR |
| 260 | 12.0775 | 143.694229625 | 8.405 | 33 | 6.575 | 3767 | 12.55345516 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 20.4825 | 0.62 | 3.13 | 20.4825 | 20.4825 | 20.4825 | 476 |
| 1783632420 | 19.86 | -0.66 | -3.22 | 20.7325 | 21.605 | 19.86 | 1965 |
| 1783545840 | 20.52 | -1.31 | -6.01 | 20.52 | 20.52 | 20.52 | 684 |
| 1783459740 | 21.8325 | -0.58 | -2.58 | 21.8325 | 21.8325 | 21.8325 | 480 |
| 1783373340 | 22.41 | -0.84 | -3.62 | 24.0525 | 24.0525 | 21.7 | 2300 |
| 1783027740 | 23.2525 | 2.04 | 9.62 | 23.2525 | 23.2525 | 23.2525 | 499 |
| 1782941280 | 21.2125 | -0.71 | -3.23 | 21.2125 | 21.2125 | 21.2125 | 391 |
| 1782854880 | 21.92 | -1.41 | -6.03 | 21.045 | 21.92 | 21.045 | 1091 |
| 1782768300 | 23.3275 | 1.65 | 7.60 | 24 | 24 | 23.3275 | 643 |
| 1782509280 | 21.68 | -0.22 | -1.02 | 22.4275 | 22.44 | 20.92 | 1310 |
| 1782422460 | 21.9025 | 0.3 | 1.38 | 20.4075 | 21.9025 | 19.66 | 2701 |
| 1782336000 | 21.605 | -2.15 | -9.03 | 20.8325 | 21.605 | 20.8325 | 381 |
| 1782249900 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1782163500 | 23.75 | 1.6 | 7.22 | 22.15 | 23.75 | 22.15 | 1132 |
| 1781818140 | 22.15 | 0.15 | 0.68 | 22.15 | 22.15 | 22.15 | 661 |
| 1781731740 | 22 | -2.55 | -10.39 | 21.83 | 22 | 21.83 | 842 |
| 1781645340 | 24.55 | 0.02 | 0.06 | 24.55 | 24.55 | 24.55 | 276 |
| 1781558940 | 24.535 | 4.89 | 24.86 | 24.535 | 24.535 | 24.535 | 1728 |
| 1781299620 | 19.65 | 0 | 0.00 | 19.65 | 19.65 | 19.65 | 0 |
| 1781213220 | 19.65 | -0.9 | -4.38 | 18.7 | 19.65 | 18.7 | 957 |
| 1781126940 | 20.55 | 0.9 | 4.58 | 19.85 | 20.55 | 19.45 | 826 |
| 1781040540 | 19.65 | -1.39 | -6.62 | 19.1 | 19.9875 | 19.1 | 1152 |
| 1780954140 | 21.044 | 1.15 | 5.80 | 21.1 | 21.1 | 21.044 | 1868 |
| 1780694940 | 19.89 | 0 | 0.00 | 19.89 | 19.89 | 19.89 | 0 |
| 1780608540 | 19.89 | 0.89 | 4.68 | 18.925 | 21.85 | 18.925 | 4976 |
| 1780522140 | 19 | -1.22 | -6.02 | 19.6875 | 20.375 | 19 | 751 |
| 1780435740 | 20.216 | 0.32 | 1.59 | 20.824 | 20.824 | 20.216 | 446 |
| 1780349340 | 19.9 | -2.33 | -10.46 | 20 | 21.225 | 19.9 | 876 |
| 1780089720 | 22.225 | 0 | 0.00 | 22.225 | 22.225 | 22.225 | 0 |
| 1780003320 | 22.225 | 1.58 | 7.63 | 21.55 | 22.846 | 21.55 | 865 |
| 1779917340 | 20.65 | -3.98 | -16.16 | 24.25 | 24.25 | 20.65 | 1222 |
| 1779830940 | 24.63 | 5.33 | 27.62 | 22.8125 | 24.63 | 22 | 1090 |
| 1779484920 | 19.3 | -0.29 | -1.48 | 20.15 | 20.15 | 19.3 | 623 |
| 1779398880 | 19.59 | -4.31 | -18.03 | 19.59 | 19.59 | 19.59 | 490 |
| 1779312060 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1779225660 | 23.9 | -0.25 | -1.04 | 21.95 | 23.9 | 21.95 | 904 |
| 1779139740 | 24.15 | 2.6 | 12.06 | 24.15 | 24.15 | 24.15 | 691 |
| 1778880000 | 21.55 | -6.2 | -22.34 | 23.175 | 23.175 | 21.55 | 644 |
| 1778793780 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1778707380 | 27.75 | 0.18 | 0.64 | 27.57 | 28.85 | 27.57 | 464 |
| 1778621340 | 27.5725 | -0.87 | -3.07 | 28.88 | 28.88 | 27.5725 | 748 |
| 1778534940 | 28.445 | 0.91 | 3.29 | 28.445 | 28.445 | 28.445 | 220 |
| 1778275200 | 27.54 | 2.19 | 8.64 | 27.54 | 27.54 | 27.54 | 390 |
| 1778188800 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 0 |
| 1778102400 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 0 |
| 1778016000 | 25.35 | 0.75 | 3.05 | 25.375 | 26.25 | 24.75 | 2244 |
| 1777930140 | 24.6 | -0.86 | -3.39 | 26.35 | 26.35 | 24.6 | 1557 |
| 1777671000 | 25.4625 | -0.66 | -2.54 | 25.4625 | 25.4625 | 25.4625 | 728 |
| 1777584600 | 26.125 | 0 | 0.00 | 26.125 | 26.125 | 26.125 | 0 |
| 1777498200 | 26.125 | 0 | 0.00 | 26.125 | 26.125 | 26.125 | 0 |
| 1777411800 | 26.125 | 0 | 0.00 | 26.125 | 26.125 | 26.125 | 150 |
| 1777325400 | 26.125 | 1.35 | 5.43 | 26.125 | 26.125 | 26.125 | 534 |
| 1777066140 | 24.78 | 0 | 0.00 | 24.78 | 24.78 | 24.78 | 0 |
| 1776979740 | 24.78 | -0.37 | -1.47 | 25.02 | 25.02 | 24.78 | 2271 |
| 1776893280 | 25.15 | 0.2 | 0.78 | 25.15 | 25.15 | 25.15 | 521 |
| 1776806940 | 24.955 | -0.02 | -0.06 | 23.93 | 24.955 | 23.93 | 1002 |
| 1776720540 | 24.97 | -0.12 | -0.48 | 24.97 | 24.97 | 24.97 | 594 |
| 1776460800 | 25.09 | -2.16 | -7.93 | 26.9 | 26.9 | 25.09 | 1259 |
| 1776374940 | 27.25 | 4.67 | 20.68 | 24.535 | 27.25 | 24.535 | 2036 |
| 1776288360 | 22.58 | -4.31 | -16.03 | 24.995 | 26.1151 | 22.58 | 1501 |
| 1776202140 | 26.89 | -0.22 | -0.81 | 26.89 | 26.89 | 26.89 | 387 |
| 1776115740 | 27.11 | -0.89 | -3.18 | 26.575 | 27.11 | 26.575 | 588 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
