Premium
Takeda Pharmaceutical Co Ltd (PK) (TKPHF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 26.75 | 26.75 | 26.75 | 100 | 26.75 | CS |
| 4 | 2.5 | 10.3092783505 | 24.25 | 27.04 | 24.25 | 30681 | 25.414505 | CS |
| 12 | -0.275 | -1.01757631822 | 27.025 | 28.56 | 24.25 | 17730 | 26.15838294 | CS |
| 26 | -2.45 | -8.3904109589 | 29.2 | 30.34 | 24.25 | 18829 | 26.75114464 | CS |
| 52 | -1.35 | -4.80427046263 | 28.1 | 30.9 | 23.8 | 21583 | 26.14792772 | CS |
| 156 | -3.66 | -12.0355146333 | 30.41 | 34.466091 | 23.8 | 47100 | 28.91476778 | CS |
| 260 | -13.51 | -33.5568802782 | 40.26 | 40.45 | 23.8 | 36206 | 31.26894614 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738966800 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1738880400 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1738794000 | 26.75 | -0.29 | -1.07 | 26.75 | 26.75 | 26.75 | 100 |
| 1738707600 | 27.04 | 0 | 0.00 | 27.04 | 27.04 | 27.04 | 0 |
| 1738621200 | 27.04 | 0 | 0.00 | 27.04 | 27.04 | 27.04 | 0 |
| 1738362000 | 27.04 | 1.05 | 4.04 | 27.04 | 27.04 | 27.04 | 10000 |
| 1738276080 | 25.99 | 1.05 | 4.23 | 25.99 | 25.99 | 25.99 | 75260 |
| 1738189620 | 24.936 | 0 | 0.00 | 24.936 | 24.936 | 24.936 | 0 |
| 1738103220 | 24.936 | 0 | 0.00 | 24.936 | 24.936 | 24.936 | 0 |
| 1738016820 | 24.936 | -0.96 | -3.72 | 24.936 | 24.936 | 24.936 | 125457 |
| 1737757740 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.9 | 0 |
| 1737671340 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.9 | 0 |
| 1737584940 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.9 | 0 |
| 1737498540 | 25.9 | 1.55 | 6.37 | 25.9 | 25.9 | 25.9 | 2945 |
| 1737152820 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 0 |
| 1737066420 | 24.35 | 0.1 | 0.41 | 24.35 | 24.35 | 24.35 | 686 |
| 1736979780 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1736893380 | 24.25 | -1.92 | -7.34 | 24.25 | 24.25 | 24.25 | 316 |
| 1736806920 | 26.17 | 0 | 0.00 | 26.17 | 26.17 | 26.17 | 0 |
| 1736547720 | 26.17 | -1.13 | -4.14 | 26.17 | 26.17 | 26.17 | 101060 |
| 1736375340 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 0 |
| 1736288940 | 27.3 | -1 | -3.53 | 27.3 | 27.3 | 27.3 | 40347 |
| 1736202360 | 28.3 | 1.55 | 5.79 | 28.3 | 28.3 | 28.3 | 31114 |
| 1735943160 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1735856760 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1735683960 | 26.75 | 0.84 | 3.26 | 26.75 | 26.75 | 26.75 | 139 |
| 1735597740 | 25.9057 | 0.79 | 3.13 | 25.9057 | 25.9057 | 25.9057 | 22280 |
| 1735338000 | 25.12 | 0.67 | 2.74 | 25.12 | 25.12 | 25.12 | 5893 |
| 1735251600 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 0 |
| 1735078800 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 0 |
| 1734992400 | 24.45 | -1.55 | -5.96 | 25 | 25 | 24.45 | 759 |
| 1734733200 | 26 | 1.13 | 4.54 | 26 | 26 | 26 | 23790 |
| 1734646800 | 24.87 | -0.51 | -2.01 | 24.87 | 24.87 | 24.87 | 1852 |
| 1734560940 | 25.38 | -1.22 | -4.59 | 24.55 | 25.38 | 24.55 | 621 |
| 1734474360 | 26.6 | 0.77 | 2.98 | 26.6 | 26.6 | 26.6 | 600 |
| 1734387600 | 25.83 | 0 | 0.00 | 25.83 | 25.83 | 25.83 | 0 |
| 1734128400 | 25.83 | 0 | 0.00 | 25.83 | 25.83 | 25.83 | 0 |
| 1734042000 | 25.83 | 0 | 0.00 | 25.83 | 25.83 | 25.83 | 0 |
| 1733955600 | 25.83 | 0 | 0.00 | 25.83 | 25.83 | 25.83 | 0 |
| 1733869200 | 25.83 | -0.26 | -1.00 | 26.99 | 26.99 | 25.83 | 21130 |
| 1733782800 | 26.09 | -1.28 | -4.66 | 26.09 | 26.09 | 26.09 | 707 |
| 1733523600 | 27.365 | 0.72 | 2.68 | 27.6 | 27.6 | 27.365 | 516 |
| 1733437500 | 26.65 | -0.95 | -3.44 | 26.65 | 26.65 | 26.65 | 1364 |
| 1733350980 | 27.6 | 0.55 | 2.03 | 27.32 | 27.6 | 27.32 | 50076 |
| 1733264580 | 27.05 | 0 | 0.00 | 27.05 | 27.05 | 27.05 | 0 |
| 1733178180 | 27.05 | 1.65 | 6.50 | 26 | 28.56 | 26 | 424 |
| 1732918200 | 25.4 | -2.24 | -8.10 | 25.4 | 25.4 | 25.4 | 953 |
| 1732746540 | 27.64 | 0 | 0.00 | 27.64 | 27.64 | 27.64 | 0 |
| 1732660140 | 27.64 | 0.44 | 1.62 | 27.64 | 27.64 | 26.730273 | 1205 |
| 1732573560 | 27.2 | 1.94 | 7.70 | 27.2 | 27.2 | 27.2 | 3328 |
| 1732314000 | 25.256 | -0.29 | -1.15 | 24.38 | 25.256 | 24.38 | 2845 |
| 1732227600 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1732141200 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1732054800 | 25.55 | -0.36 | -1.38 | 25.55 | 25.55 | 25.55 | 5793 |
| 1731968640 | 25.908 | -0.02 | -0.08 | 27.025 | 27.025 | 25.908 | 348 |
| 1731709200 | 25.93 | 0 | 0.00 | 25.93 | 25.93 | 25.93 | 0 |
| 1731622800 | 25.93 | -0.83 | -3.10 | 25.93 | 25.93 | 25.93 | 50209 |
| 1731508200 | 26.76 | 0 | 0.00 | 26.76 | 26.76 | 26.76 | 0 |
| 1731421800 | 26.76 | 0 | 0.00 | 26.76 | 26.76 | 26.76 | 0 |
| 1731335400 | 26.76 | 0 | 0.00 | 26.76 | 26.76 | 26.76 | 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
