Premium
Tokyo Electron Ltd (PK) (TOELY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.7 | 1.68181818182 | 220 | 230.48 | 200.18 | 276280 | 218.5242287 | DR |
| 4 | 8.02 | 3.71847181009 | 215.68 | 249.37 | 200.18 | 564812 | 230.89850481 | DR |
| 12 | 82.2 | 58.0918727915 | 141.5 | 249.37 | 137.22 | 323132 | 205.71389982 | DR |
| 26 | 95.7 | 74.765625 | 128 | 249.37 | 115.65 | 240680 | 177.77826323 | DR |
| 52 | 133.7 | 148.555555556 | 90 | 249.37 | 66.1 | 202819 | 141.71306534 | DR |
| 156 | 154.61 | 223.78057606 | 69.09 | 249.37 | 58.17 | 172124 | 109.47684807 | DR |
| 260 | 117.01 | 109.672884057 | 106.69 | 249.37 | 55.36 | 138556 | 103.64370843 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632420 | 223.7 | 11.48 | 5.41 | 224.98 | 230.48 | 216.8856 | 524221 |
| 1783545840 | 212.22 | 2.38 | 1.13 | 200.18 | 212.41 | 200.18 | 302900 |
| 1783459740 | 209.84 | -14.65 | -6.53 | 213.43 | 218.9845 | 203.25 | 168067 |
| 1783373340 | 224.49 | 5.09 | 2.32 | 220 | 225.974 | 220 | 109933 |
| 1783027740 | 219.4 | -6.6 | -2.92 | 231.54 | 234.62 | 217.35 | 153215 |
| 1782941280 | 226 | -17.01 | -7.00 | 235 | 242 | 222.3801 | 171020 |
| 1782854880 | 243.01 | -4.79 | -1.93 | 239.5 | 244.91 | 238.33 | 181230 |
| 1782768300 | 247.8 | 18.89 | 8.25 | 233.48 | 249.37 | 229.5 | 833946 |
| 1782509280 | 228.91 | -5.09 | -2.18 | 224.5001 | 231.43 | 224 | 1027314 |
| 1782422460 | 234 | 13.67 | 6.20 | 238 | 239.77 | 225.98 | 914406 |
| 1782336000 | 220.33 | -7.47 | -3.28 | 218.17 | 220.37 | 215.22 | 736959 |
| 1782250140 | 227.8 | -19.11 | -7.74 | 216 | 228.7624 | 216 | 612889 |
| 1782163500 | 246.91 | 1.42 | 0.58 | 245.67 | 248 | 244.1 | 714391 |
| 1781818140 | 245.49 | 14.49 | 6.27 | 240.05 | 246.51 | 237.96 | 999786 |
| 1781731740 | 230.997 | 12.06 | 5.51 | 229.8 | 238 | 228.43 | 954799 |
| 1781645340 | 218.94 | -9.56 | -4.18 | 222.14 | 226.21 | 218.42 | 775485 |
| 1781558940 | 228.5 | 10.85 | 4.99 | 228.85 | 231.325 | 226.4 | 469628 |
| 1781299740 | 217.65 | 6.2 | 2.93 | 215.68 | 218.99 | 214.746 | 516420 |
| 1781213220 | 211.45 | 20.95 | 11.00 | 198.01 | 211.8999 | 197.97 | 559384 |
| 1781126940 | 190.5 | 1.13 | 0.60 | 193.7 | 203.716 | 189.76 | 914083 |
| 1781040540 | 189.37 | 6.86 | 3.76 | 191.13 | 195.99 | 178.231 | 506959 |
| 1780954140 | 182.51 | 3.55 | 1.98 | 181.8 | 184.98 | 177.49 | 579194 |
| 1780694940 | 178.96 | -21.54 | -10.74 | 188.4352 | 188.4352 | 178 | 535469 |
| 1780608540 | 200.495 | 13.5 | 7.22 | 193.84 | 201.62 | 192.81 | 441081 |
| 1780522140 | 187 | 14.85 | 8.63 | 186 | 194.55 | 185.83 | 364737 |
| 1780435740 | 172.15 | 1.9 | 1.12 | 169.5 | 172.42 | 168.52 | 694787 |
| 1780349340 | 170.25 | 0.33 | 0.19 | 166.33 | 174.04 | 164.84 | 126741 |
| 1780090080 | 169.92 | 1.56 | 0.93 | 169.11 | 170.75 | 168.67 | 94229 |
| 1780003320 | 168.36 | 4.61 | 2.82 | 164 | 168.623 | 163.15 | 83585 |
| 1779917340 | 163.75 | -1.07 | -0.65 | 165.345 | 166.37 | 161.94 | 152845 |
| 1779830940 | 164.82 | 7.78 | 4.95 | 163.38 | 164.93 | 160 | 79271 |
| 1779484920 | 157.04 | 1.38 | 0.89 | 156.56 | 158.43 | 155.69999 | 74678 |
| 1779398880 | 155.661 | 4.99 | 3.31 | 152.695 | 155.77 | 152.2101 | 69435 |
| 1779312300 | 150.66999 | 0.83 | 0.55 | 146 | 150.66999 | 146 | 82015 |
| 1779225660 | 149.84 | -6.36 | -4.07 | 145.77 | 151.18 | 145.77 | 87261 |
| 1779139740 | 156.19999 | -3.88 | -2.42 | 159 | 160 | 153.5325 | 127975 |
| 1778880000 | 160.08 | -2.84 | -1.74 | 161.88 | 163.12 | 155.55 | 86235 |
| 1778793900 | 162.91999 | -2.08 | -1.26 | 162.3 | 164.09 | 161.5 | 101051 |
| 1778707380 | 165 | 1.78 | 1.09 | 162.25 | 167.87 | 162.25 | 142031 |
| 1778621340 | 163.22 | -5.24 | -3.11 | 163.77 | 164.445 | 160.6 | 104975 |
| 1778534940 | 168.46 | -3.93 | -2.28 | 167.49 | 169.14 | 166.53 | 383327 |
| 1778275200 | 172.39 | 9.75 | 5.99 | 171.16 | 173.5 | 169.25 | 124237 |
| 1778188800 | 162.63999 | -3.61 | -2.17 | 166.25 | 166.25 | 161.0588 | 298481 |
| 1778102520 | 166.25 | 6.75 | 4.23 | 165.55 | 166.63999 | 161.5 | 99666 |
| 1778016000 | 159.505 | 3.31 | 2.12 | 156.5 | 160.6 | 155.76 | 86149 |
| 1777930140 | 156.19999 | 2.88 | 1.88 | 153 | 156.3899 | 152 | 82308 |
| 1777671000 | 153.32 | 3.02 | 2.01 | 151.01 | 153.69999 | 151 | 57088 |
| 1777584540 | 150.3 | 10.77 | 7.72 | 147 | 151.32 | 146.04 | 139728 |
| 1777498140 | 139.53 | 0.22 | 0.16 | 138.69 | 140.87 | 138.69 | 74537 |
| 1777411800 | 139.31 | -7.59 | -5.17 | 139.78 | 139.91999 | 137.22 | 144257 |
| 1777325400 | 146.9 | 1.1 | 0.75 | 151.86 | 151.86 | 144.9201 | 143064 |
| 1777065780 | 145.8 | 2.2 | 1.53 | 145.93 | 146.32 | 144.41999 | 90096 |
| 1776979740 | 143.6 | -2.13 | -1.46 | 141.04 | 143.945 | 141 | 110643 |
| 1776893280 | 145.72999 | 3.09 | 2.17 | 144.99 | 145.72999 | 142.76 | 114242 |
| 1776806940 | 142.63999 | 1.59 | 1.13 | 143.33 | 144.75 | 141.854 | 106945 |
| 1776720540 | 141.05 | -1.8 | -1.26 | 138.715 | 141.91999 | 138.715 | 96714 |
| 1776460800 | 142.85 | 0.21 | 0.15 | 141.5 | 144.79 | 141.5 | 92429 |
| 1776374940 | 142.63999 | 4.84 | 3.51 | 142 | 143.1099 | 140.02 | 136198 |
| 1776288360 | 137.8 | -2.54 | -1.81 | 135.5 | 138.04 | 135.4 | 110308 |
| 1776202140 | 140.34 | 3.98 | 2.92 | 139 | 140.785 | 138.69999 | 70826 |
| 1776115740 | 136.36 | -5.09 | -3.60 | 135 | 136.66999 | 133.27 | 161178 |
| 1775856000 | 141.44999 | 6.69 | 4.96 | 138.9 | 142.18 | 136.1976 | 503871 |
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.
