Premium
Tokyo Electron (PK) (TOELF)
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 | 28.73 | 6.39359438841 | 449.356 | 507.17 | 429.958 | 23595 | 465.22105425 | CS |
| 4 | 84.41 | 21.4414899562 | 393.676 | 509.3 | 345.964 | 29036 | 439.00920054 | CS |
| 12 | 205.256 | 75.2321958729 | 272.83 | 509.3 | 256.244 | 12160 | 409.92248732 | CS |
| 26 | 253.236 | 112.624416278 | 224.85 | 509.3 | 213.678 | 10207 | 347.2832822 | CS |
| 52 | 285.52 | 148.271242068 | 192.566 | 509.3 | 130.17 | 5670 | 326.83837393 | CS |
| 156 | 329.642 | 222.064886422 | 148.444 | 509.3 | 112.54 | 3600 | 256.70775511 | CS |
| 260 | 50.55 | 11.8235657348 | 427.536 | 594.9999 | 110.79 | 2493 | 257.73682107 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782854880 | 485 | -10.61 | -2.14 | 491.576 | 507.17 | 481.43 | 1571 |
| 1782768300 | 495.608 | 38.33 | 8.38 | 455.586 | 501.97 | 454.66 | 18069 |
| 1782509280 | 457.28 | -5.91 | -1.27 | 434.358 | 461.12 | 434.358 | 37918 |
| 1782422460 | 463.1855 | 19.6 | 4.42 | 471.866 | 472.2805 | 454.638 | 52454 |
| 1782336000 | 443.584 | -16.45 | -3.58 | 449.356 | 449.356 | 429.958 | 7961 |
| 1782250140 | 460.032 | -32.11 | -6.52 | 450 | 462.4755 | 445.12 | 6995 |
| 1782163500 | 492.144 | -3.29 | -0.66 | 502.4 | 509.3 | 488.01 | 1542 |
| 1781818140 | 495.432 | 32.47 | 7.01 | 482.23 | 502.68 | 471.3156 | 126460 |
| 1781731740 | 462.964 | 21.29 | 4.82 | 469.05 | 477.518 | 452.0455 | 74341 |
| 1781645340 | 441.67 | -33.15 | -6.98 | 430.474 | 462.084 | 430.474 | 649 |
| 1781558940 | 474.824 | 26.29 | 5.86 | 475.654 | 479.232 | 455 | 680 |
| 1781299740 | 448.53 | 25.14 | 5.94 | 441.872 | 448.53 | 423.39 | 6339 |
| 1781213220 | 423.39 | 42.17 | 11.06 | 411.02 | 423.39 | 399.728 | 5377 |
| 1781126940 | 381.22 | 10.88 | 2.94 | 383.99 | 405.97 | 381.22 | 853 |
| 1781040540 | 370.342 | 22.69 | 6.53 | 358.61 | 398.76 | 352.094 | 5199 |
| 1780954140 | 347.656 | -19.33 | -5.27 | 366.312 | 368.9045 | 345.964 | 42257 |
| 1780694940 | 366.984 | -41.07 | -10.07 | 375.902 | 383.2 | 347.02 | 4757 |
| 1780608540 | 408.056 | 24.58 | 6.41 | 401.436 | 411.3845 | 381.402 | 47117 |
| 1780522140 | 383.48 | 40.51 | 11.81 | 393.676 | 394.96 | 369.796 | 111151 |
| 1780435740 | 342.97 | 3.84 | 1.13 | 344 | 344 | 331.12 | 618 |
| 1780349340 | 339.134 | -0.58 | -0.17 | 347.08 | 347.16 | 321.05 | 605 |
| 1780090080 | 339.71 | 16.71 | 5.17 | 345.41 | 350.55 | 339.7 | 471 |
| 1780003320 | 323 | -2.77 | -0.85 | 338.752 | 338.78 | 318.98399 | 1724 |
| 1779917340 | 325.766 | -2.27 | -0.69 | 323.452 | 340.704 | 320.658 | 1388 |
| 1779830940 | 328.0315 | 10.1 | 3.18 | 335.928 | 338.9635 | 318.466 | 384 |
| 1779484920 | 317.93599 | 6.8 | 2.19 | 319.62 | 319.62 | 298.1 | 1626 |
| 1779398880 | 311.134 | 20.4 | 7.02 | 295.64999 | 313.43 | 295.64999 | 470 |
| 1779312300 | 290.738 | -4.64 | -1.57 | 301.72199 | 308.31 | 286.492 | 861 |
| 1779225660 | 295.37599 | -25.16 | -7.85 | 309.45999 | 309.45999 | 294 | 320 |
| 1779139740 | 320.54 | -13.63 | -4.08 | 325.696 | 325.696 | 300.45999 | 80107 |
| 1778880000 | 334.17 | 17.44 | 5.50 | 320.52499 | 334.17 | 316.434 | 2207 |
| 1778793900 | 316.73399 | -7.87 | -2.42 | 315.588 | 341.4 | 309.45 | 798 |
| 1778707380 | 324.6 | -1.4 | -0.43 | 335.784 | 335.784 | 324.6 | 6053 |
| 1778621340 | 326 | -7.2 | -2.16 | 336.814 | 336.814 | 314.92 | 903 |
| 1778534940 | 333.2 | 2.19 | 0.66 | 341.706 | 348.29 | 329 | 1572 |
| 1778275200 | 331.012 | 15.48 | 4.91 | 349.624 | 350.086 | 331.012 | 540 |
| 1778188800 | 315.52999 | -14.23 | -4.32 | 316.183 | 340.02 | 310.45 | 711 |
| 1778102520 | 329.76 | 31.87 | 10.70 | 330 | 331 | 308.582 | 702 |
| 1778016000 | 297.892 | -14.27 | -4.57 | 313.748 | 320.89999 | 296.434 | 806 |
| 1777930140 | 312.16 | -1.72 | -0.55 | 288.56 | 317 | 288.56 | 587 |
| 1777671000 | 313.878 | 26.17 | 9.10 | 300.6 | 314.944 | 300.6 | 878 |
| 1777584540 | 287.70999 | 19.24 | 7.16 | 305.35 | 305.35 | 263.4325 | 1024 |
| 1777498140 | 268.474 | -2.34 | -0.86 | 268.88799 | 291.91 | 268.474 | 3493 |
| 1777411800 | 270.81 | -24.19 | -8.20 | 286 | 291.8 | 269.894 | 337 |
| 1777325400 | 295 | -1.92 | -0.65 | 305.528 | 305.528 | 286 | 350 |
| 1777065780 | 296.918 | 18.36 | 6.59 | 298.858 | 301.75 | 282.422 | 304 |
| 1776979740 | 278.55399 | -4.53 | -1.60 | 298.7 | 298.7 | 277.68599 | 351 |
| 1776893280 | 283.08 | 7.79 | 2.83 | 277.384 | 298.88 | 277.384 | 169 |
| 1776806940 | 275.29 | 0.7 | 0.26 | 273.31 | 322.44 | 273.31 | 405 |
| 1776720540 | 274.588 | -2.24 | -0.81 | 285.95 | 285.95 | 274.588 | 258 |
| 1776460800 | 276.82799 | -11.37 | -3.95 | 285.95 | 289.5 | 273.66 | 2867 |
| 1776374940 | 288.2 | 21.48 | 8.05 | 272.824 | 288.2 | 272.824 | 199 |
| 1776288360 | 266.72 | -3.45 | -1.28 | 270.168 | 280.54199 | 266.70999 | 260 |
| 1776202140 | 270.168 | -2.83 | -1.04 | 284.262 | 284.262 | 268.439 | 333 |
| 1776115740 | 273 | 2.09 | 0.77 | 275.61399 | 279.67 | 268.1236 | 1953 |
| 1775856000 | 270.908 | 7.64 | 2.90 | 268.1 | 283.802 | 266.61 | 34766 |
| 1775770140 | 263.26799 | -17.78 | -6.33 | 256.244 | 273.79199 | 256.244 | 665 |
| 1775683500 | 281.05 | 43.03 | 18.08 | 272.83 | 284.95999 | 259.33999 | 1540 |
| 1775596800 | 238.025 | -0.56 | -0.24 | 226.47 | 249.63 | 226.46 | 245 |
| 1775510940 | 238.588 | 3.47 | 1.48 | 238.6612 | 249.906 | 235.01 | 933 |
| 1775164920 | 235.118 | -7.78 | -3.20 | 229.928 | 244.592 | 229.928 | 818 |
| 1775078400 | 242.894 | -1.04 | -0.43 | 242.078 | 255.842 | 241.792 | 1220 |
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.
