Premium
Tokyo Electron Ltd (PK) (TOELY)
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 | 6.28 | 9.11465892598 | 68.9 | 76.37 | 66.845 | 219914 | 70.15962795 | DR |
| 4 | 6.68 | 9.75182481752 | 68.5 | 76.37 | 58.17 | 206185 | 67.17743425 | DR |
| 12 | -8.5734 | -10.2364799519 | 83.7534 | 88.34 | 58.17 | 153187 | 72.66739834 | DR |
| 26 | -0.44 | -0.581856651679 | 75.62 | 90 | 58.17 | 157549 | 75.83586638 | DR |
| 52 | -36.67 | -32.7849798838 | 111.85 | 120.35 | 58.17 | 143980 | 84.94196798 | DR |
| 156 | 3.67527835 | 5.139910016 | 71.50472165 | 134.91 | 38.8711129 | 140566 | 79.31334996 | DR |
| 260 | 40.13402319 | 114.518203923 | 35.04597681 | 134.91 | 32.80687276 | 106061 | 76.57112798 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 75.18 | 0.66 | 0.89 | 73.51 | 75.89 | 73.298 | 100718 |
| 1745616480 | 74.52 | 1.23 | 1.68 | 73.5 | 76.37 | 73.5 | 124605 |
| 1745529840 | 73.29 | 3.97 | 5.73 | 71.6 | 73.29 | 71.415 | 121014 |
| 1745443560 | 69.32 | 0.14 | 0.20 | 67.34 | 71.06 | 67.34 | 165715 |
| 1745357340 | 69.18 | 0.38 | 0.55 | 68.64 | 69.68 | 66.845 | 401946 |
| 1745270400 | 68.8 | -0.53 | -0.76 | 68.9 | 69.06 | 67.9525 | 286289 |
| 1744925340 | 69.33 | 0.48 | 0.70 | 68 | 70.4 | 68 | 100864 |
| 1744838940 | 68.85 | -1.84 | -2.60 | 71.03 | 71.03 | 67.88 | 138889 |
| 1744752360 | 70.69 | 0.56 | 0.80 | 70.6 | 71.19 | 69.92 | 158651 |
| 1744666140 | 70.13 | 1.57 | 2.29 | 71.76 | 71.76 | 68.6 | 232820 |
| 1744406940 | 68.56 | 4.67 | 7.31 | 66.709999 | 68.78 | 66.16 | 259975 |
| 1744320120 | 63.89 | -3.57 | -5.29 | 65.54 | 67.4 | 62.1832 | 257293 |
| 1744234140 | 67.46 | 5.84 | 9.48 | 58.17 | 68.01 | 58.17 | 264194 |
| 1744147740 | 61.62 | 0.56 | 0.92 | 66.5 | 66.5 | 60.59 | 254994 |
| 1744061220 | 61.06 | 0.4 | 0.66 | 59.35 | 64.459999 | 58.5 | 286914 |
| 1743802020 | 60.66 | -4.67 | -7.15 | 62.5 | 64 | 59.8 | 268636 |
| 1743715440 | 65.33 | -4.55 | -6.51 | 66.8 | 68.204 | 65.3 | 172016 |
| 1743629040 | 69.88 | 1.61 | 2.36 | 68.9 | 69.99 | 68 | 118737 |
| 1743542640 | 68.27 | -0.18 | -0.26 | 68.25 | 68.36 | 66.209999 | 157265 |
| 1743456180 | 68.45 | -2.13 | -3.02 | 68.5 | 68.5 | 66.513999 | 146707 |
| 1743197340 | 70.58 | -2.75 | -3.75 | 72 | 72.2425 | 69.35 | 157655 |
| 1743110880 | 73.33 | -0.43 | -0.58 | 71.39 | 74.99 | 71.39 | 83254 |
| 1743024540 | 73.76 | -0.91 | -1.22 | 77.79 | 77.79 | 73.76 | 70605 |
| 1742938140 | 74.67 | -0.01 | -0.01 | 76 | 76 | 74.35 | 109173 |
| 1742851200 | 74.68 | 0.35 | 0.47 | 72.06 | 75 | 72.06 | 110915 |
| 1742592540 | 74.33 | -0.07 | -0.09 | 72.6 | 75.385 | 72.6 | 99779 |
| 1742505960 | 74.4 | -0.21 | -0.28 | 73.0101 | 75.56 | 73.0101 | 55714 |
| 1742419200 | 74.61 | 0.54 | 0.73 | 72.0001 | 75.23 | 72.0001 | 288783 |
| 1742333400 | 74.07 | -0.98 | -1.31 | 72.35 | 74.64 | 72.35 | 99192 |
| 1742246400 | 75.05 | 1.41 | 1.92 | 74.25 | 75.18 | 73.3 | 119959 |
| 1741987680 | 73.635 | 1.55 | 2.14 | 72.71 | 73.98 | 71.995 | 92426 |
| 1741901340 | 72.09 | -0.62 | -0.85 | 72 | 72.45 | 71.34 | 110524 |
| 1741814940 | 72.71 | 1.46 | 2.05 | 72.42 | 73.63 | 71.939 | 178848 |
| 1741728480 | 71.25 | 0.25 | 0.35 | 71.7101 | 72.1225 | 70.75 | 365773 |
| 1741641600 | 71 | -1.2 | -1.66 | 70.045 | 71.86 | 70.045 | 216899 |
| 1741386000 | 72.2 | 0.63 | 0.88 | 71.0575 | 72.47 | 70.48 | 211225 |
| 1741300140 | 71.57 | -3.51 | -4.67 | 72.23 | 72.78 | 71.17 | 177134 |
| 1741213440 | 75.075 | 0.81 | 1.08 | 71.53 | 75.3 | 71.53 | 84366 |
| 1741126800 | 74.27 | 1.76 | 2.43 | 73 | 75.84 | 72.77 | 152078 |
| 1741040760 | 72.51 | -1.82 | -2.45 | 72.82 | 75.4825 | 72.45 | 124480 |
| 1740781260 | 74.33 | -0.86 | -1.14 | 74.35 | 74.83 | 72.88 | 116090 |
| 1740695340 | 75.19 | -2.13 | -2.75 | 76.8 | 77.245 | 75.17 | 81882 |
| 1740608400 | 77.32 | -2.58 | -3.23 | 77.99 | 78.16 | 76.52 | 107182 |
| 1740522480 | 79.9 | -2.23 | -2.72 | 78.42 | 80.6 | 78.42 | 54355 |
| 1740435600 | 82.13 | -1.46 | -1.75 | 82.78 | 84.23 | 82.07 | 62261 |
| 1740176400 | 83.59 | -0.56 | -0.67 | 84.21 | 84.64 | 83.21 | 45345 |
| 1740090480 | 84.15 | -2.42 | -2.80 | 85 | 85 | 82.45 | 133071 |
| 1740003960 | 86.57 | 3.88 | 4.69 | 84.0001 | 86.57 | 84 | 151693 |
| 1739917740 | 82.69 | 1.7 | 2.10 | 82.655 | 82.99 | 82.37 | 68162 |
| 1739572020 | 80.99 | -1.82 | -2.20 | 81.09 | 81.63 | 80.94 | 80187 |
| 1739485320 | 82.81 | 0.29 | 0.35 | 81.54 | 83.2 | 81.54 | 111572 |
| 1739398920 | 82.52 | -2.02 | -2.39 | 81.38 | 82.93 | 81.38 | 268371 |
| 1739312940 | 84.54 | -0.35 | -0.41 | 83 | 85.91 | 83 | 60121 |
| 1739226000 | 84.89 | 2.13 | 2.57 | 83.1 | 85.06 | 83.1 | 106496 |
| 1738967160 | 82.76 | -5.58 | -6.32 | 85.5 | 85.5 | 82.61 | 149908 |
| 1738880400 | 88.34 | 2.29 | 2.66 | 84.96 | 88.34 | 84.96 | 60297 |
| 1738794000 | 86.05 | 0.84 | 0.99 | 85.5 | 86.49 | 85.086 | 177011 |
| 1738708080 | 85.21 | 0.62 | 0.73 | 82.26 | 86 | 82.26 | 110090 |
| 1738621740 | 84.59 | 0.11 | 0.13 | 83.7534 | 85 | 83.46 | 114423 |
| 1738362000 | 84.48 | 1.46 | 1.76 | 85.3 | 86.9 | 83.51 | 152054 |
| 1738276080 | 83.02 | 3.85 | 4.86 | 82.58 | 84.278 | 81.85 | 131643 |
| 1738189740 | 79.17 | -1.12 | -1.39 | 78.85 | 80.98 | 78.85 | 146692 |
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
