Premium
Toyota Motor Corp Ltd (PK) (TOYOF)
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 | 0.185 | 0.964043772798 | 19.19 | 22.53 | 19 | 245429 | 19.80130446 | CS |
| 4 | 1.975 | 11.3505747126 | 17.4 | 22.53 | 16.05 | 103995 | 19.44923568 | CS |
| 12 | 2.025 | 11.6714697406 | 17.35 | 22.53 | 15.62 | 113408 | 17.97058859 | CS |
| 26 | -0.635 | -3.17341329335 | 20.01 | 22.53 | 14.45 | 109293 | 18.08331558 | CS |
| 52 | 0.765 | 4.11069317571 | 18.61 | 26.02 | 14.45 | 95627 | 19.85343875 | CS |
| 156 | 0.755 | 4.05477980666 | 18.62 | 26.02 | 12.66 | 81084 | 17.71718378 | CS |
| 260 | -50.125 | -72.1223021583 | 69.5 | 95.45 | 12.66 | 56764 | 20.12246506 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 19.375 | 0.38 | 1.97 | 21 | 21 | 19 | 1254559 |
| 1735856700 | 19 | -0.64 | -3.26 | 19.64 | 20.76 | 19 | 2254 |
| 1735683960 | 19.64 | -0.01 | -0.05 | 21.64 | 21.64 | 19.36 | 11231 |
| 1735597740 | 19.65 | -0.25 | -1.23 | 19.6 | 19.84 | 19.36 | 355515 |
| 1735338000 | 19.895 | 0.27 | 1.40 | 19.19 | 22.53 | 19.19 | 612716 |
| 1735252020 | 19.62 | 1.67 | 9.30 | 19.51 | 19.7099 | 19.325 | 649011 |
| 1735078200 | 17.95 | -0.05 | -0.28 | 18 | 18.09 | 17.898 | 3754 |
| 1734992400 | 18 | 0 | 0.00 | 18 | 18.37 | 17.87 | 3850 |
| 1734733200 | 18 | 0.62 | 3.57 | 17.6 | 18 | 17.464 | 25902 |
| 1734646800 | 17.38 | -0.12 | -0.69 | 17.386 | 17.5 | 17.38 | 5587 |
| 1734560940 | 17.5 | 0.09 | 0.52 | 17.625 | 17.89 | 17.36 | 141086 |
| 1734474360 | 17.41 | 0.15 | 0.87 | 17.3 | 17.764 | 16.82 | 6722 |
| 1734388140 | 17.26 | 0.08 | 0.47 | 18 | 18 | 17.26 | 1709 |
| 1734128940 | 17.18 | -0.37 | -2.11 | 17.5 | 17.78 | 17.1 | 4969 |
| 1734042480 | 17.55 | -0.06 | -0.34 | 17.38 | 17.7609 | 17.258 | 5704 |
| 1733955900 | 17.6095 | -0.09 | -0.48 | 17.6 | 17.73 | 17.179 | 6006 |
| 1733869200 | 17.695 | 0.25 | 1.40 | 17.46 | 17.804 | 17.46 | 4952 |
| 1733782800 | 17.45 | 0 | 0.00 | 16.05 | 17.8339 | 16.05 | 20314 |
| 1733523600 | 17.45 | 0.01 | 0.06 | 17.4 | 17.5858 | 17.18 | 10622 |
| 1733437500 | 17.44 | -0.07 | -0.40 | 16.05 | 17.625 | 16.05 | 253387 |
| 1733350980 | 17.51 | -0.13 | -0.74 | 17.425 | 17.62 | 17.2625 | 559758 |
| 1733264700 | 17.64 | 0.14 | 0.80 | 17.01 | 17.72 | 17.01 | 4040 |
| 1733178180 | 17.5 | 0.2 | 1.16 | 17.3 | 17.59 | 17.1 | 13881 |
| 1732918200 | 17.3 | 0.34 | 1.97 | 15.98 | 17.5 | 15.98 | 8241 |
| 1732746540 | 16.965 | -0.52 | -2.95 | 17 | 17.48 | 16.93 | 19022 |
| 1732660140 | 17.48 | -0.27 | -1.52 | 17.875 | 18 | 17.14 | 14720 |
| 1732573560 | 17.75 | 0.39 | 2.25 | 16 | 17.75 | 16 | 253814 |
| 1732314000 | 17.36 | -0.19 | -1.10 | 15.8 | 17.524 | 15.8 | 298986 |
| 1732227900 | 17.5525 | 0.23 | 1.34 | 17.19 | 17.81 | 17.19 | 7645 |
| 1732141740 | 17.32 | 0.14 | 0.79 | 18 | 18 | 17.16 | 5269 |
| 1732054800 | 17.184 | -0.31 | -1.78 | 17.5 | 17.92 | 17.08 | 293663 |
| 1731968640 | 17.495 | 0.41 | 2.39 | 17.26 | 17.792 | 15.88 | 7632 |
| 1731709260 | 17.086 | -0.46 | -2.62 | 17.4 | 17.4 | 17.086 | 1590 |
| 1731622800 | 17.545 | 0.41 | 2.40 | 17.495 | 17.792 | 16.924068 | 3756 |
| 1731536760 | 17.134 | -0.39 | -2.20 | 17.25 | 17.28 | 17.134 | 160274 |
| 1731450480 | 17.519 | 0.25 | 1.44 | 17.635 | 17.7005 | 17.3979 | 5974 |
| 1731363600 | 17.27 | -0.1 | -0.58 | 17 | 17.5 | 17 | 5793 |
| 1731104400 | 17.3715 | -0.34 | -1.90 | 18.11 | 18.11 | 17.25 | 9178 |
| 1731018540 | 17.7075 | 0.45 | 2.62 | 16.85 | 18 | 16.85 | 519101 |
| 1730931600 | 17.255 | -0.16 | -0.92 | 16.3 | 17.51 | 16.3 | 811502 |
| 1730845680 | 17.415 | 0.02 | 0.09 | 17.32 | 17.415 | 17.32 | 8743 |
| 1730759160 | 17.4 | 0 | 0.00 | 18 | 18 | 17.25 | 6468 |
| 1730496420 | 17.4 | 0.06 | 0.35 | 17.73 | 17.73 | 17.288 | 2448 |
| 1730409780 | 17.34 | -0.27 | -1.51 | 17.36 | 17.495402 | 17.2642 | 105650 |
| 1730323500 | 17.605 | 0.31 | 1.76 | 17.7 | 17.855 | 17.605 | 135916 |
| 1730237280 | 17.3 | 0.16 | 0.93 | 17.06 | 17.72 | 16.3 | 104322 |
| 1730150880 | 17.14 | 0.07 | 0.41 | 18.466 | 18.466 | 17.14 | 37775 |
| 1729891500 | 17.07 | 0.04 | 0.23 | 15.85 | 17.59 | 15.85 | 6881 |
| 1729805160 | 17.03 | 0.03 | 0.18 | 16.95 | 17.8 | 16.95 | 8401 |
| 1729718940 | 17 | -0.07 | -0.41 | 17.2555 | 17.308 | 17 | 4969 |
| 1729632300 | 17.0695 | -0.26 | -1.50 | 17.222 | 17.222 | 16.95 | 2314 |
| 1729545600 | 17.33 | 0.17 | 0.99 | 17.85 | 17.85 | 15.62 | 7175 |
| 1729286400 | 17.16 | 0.11 | 0.65 | 17.2 | 17.45 | 17.008777 | 846863 |
| 1729200000 | 17.05 | 0.07 | 0.41 | 16.98 | 17.555 | 16.94 | 5069 |
| 1729113960 | 16.98 | 0.04 | 0.24 | 15.65 | 17.42 | 15.65 | 2079 |
| 1729027680 | 16.94 | -0.71 | -4.02 | 17.9 | 17.9 | 16.94 | 37608 |
| 1728941220 | 17.65 | 0.07 | 0.40 | 17.6 | 18.332 | 17.26 | 7373 |
| 1728681900 | 17.58 | 0.32 | 1.88 | 17.35 | 18 | 17.2605 | 5059 |
| 1728595560 | 17.256 | -0.24 | -1.39 | 17.1 | 17.51 | 16.341999 | 35577 |
| 1728508800 | 17.5 | -0.43 | -2.40 | 17.5 | 17.5 | 17.32 | 28721 |
| 1728422580 | 17.93 | 0.25 | 1.40 | 17.5456 | 17.93 | 17.42 | 3756 |
| 1728336000 | 17.6819 | -0.17 | -0.93 | 19 | 19 | 17.41 | 7190 |
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
