Premium
Terumo Corp (PK) (TRUMY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.885 | -4.56774193548 | 19.375 | 20.18 | 18.3 | 408430 | 19.14789336 | DR |
| 4 | -1.14 | -5.80743759552 | 19.63 | 20.18 | 18.24 | 266362 | 19.13240729 | DR |
| 12 | -2.045 | -9.9586072559 | 20.535 | 21.22 | 18.24 | 138664 | 19.39556259 | DR |
| 26 | 4.43 | 31.5078236131 | 14.06 | 21.22 | 14.06 | 164641 | 18.96090071 | DR |
| 52 | 1.458 | 8.56035697511 | 17.032 | 21.22 | 14.06 | 101329 | 18.62716966 | DR |
| 156 | -0.7 | -3.64773319437 | 19.19 | 21.22 | 12.555 | 70993 | 16.71223547 | DR |
| 260 | 0.395 | 2.18292345952 | 18.095 | 25.265 | 12.555 | 51170 | 17.15523394 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738621740 | 18.49 | -0.17 | -0.91 | 18.3 | 18.57 | 18.3 | 122349 |
| 1738362000 | 18.66 | -0.88 | -4.50 | 18.885 | 19.0046 | 18.5 | 910883 |
| 1738276080 | 19.54 | 0.03 | 0.15 | 19.54 | 19.68 | 19.33 | 932567 |
| 1738189740 | 19.51 | -0.12 | -0.61 | 18.92 | 19.64 | 18.92 | 57249 |
| 1738103280 | 19.63 | 0.13 | 0.67 | 19.845 | 20.18 | 19.56 | 63169 |
| 1738016820 | 19.5 | -0.07 | -0.36 | 19.375 | 19.61 | 19.26 | 78282 |
| 1737757440 | 19.57 | 0.26 | 1.35 | 19.7565 | 20.15 | 19.55 | 132609 |
| 1737671220 | 19.31 | -0.05 | -0.26 | 19.146 | 19.312 | 18.99 | 88916 |
| 1737584640 | 19.36 | 0.44 | 2.33 | 18.7 | 19.46 | 18.7 | 971990 |
| 1737498540 | 18.92 | 0.15 | 0.80 | 18.855 | 18.98 | 18.8 | 245543 |
| 1737152880 | 18.77 | -0.18 | -0.95 | 18.815 | 18.915 | 18.72 | 104495 |
| 1737066420 | 18.95 | -0.16 | -0.84 | 19.25 | 19.25 | 18.89 | 530221 |
| 1736979720 | 19.11 | 0.21 | 1.11 | 18.24 | 19.11 | 18.24 | 84955 |
| 1736893380 | 18.9 | 0.14 | 0.75 | 18.93 | 19.05 | 18.89 | 140301 |
| 1736806800 | 18.76 | -0.04 | -0.21 | 18.84 | 19.24 | 18.67 | 96427 |
| 1736547720 | 18.8 | -0.21 | -1.10 | 19.6599 | 19.6599 | 18.7125 | 69806 |
| 1736375340 | 19.01 | 0.17 | 0.90 | 18.7 | 19.04 | 18.628 | 77633 |
| 1736288940 | 18.8408 | -0.29 | -1.51 | 19.25 | 19.25 | 18.84 | 125482 |
| 1736202360 | 19.13 | -0.23 | -1.19 | 19.63 | 19.63 | 19.1 | 83995 |
| 1735942980 | 19.36 | 0.12 | 0.62 | 19.405 | 19.79 | 19.23 | 76842 |
| 1735856700 | 19.24 | -0.26 | -1.33 | 19.6035 | 19.9065 | 19.17 | 69787 |
| 1735683960 | 19.5 | 0.12 | 0.62 | 19 | 19.5 | 19 | 39654 |
| 1735597740 | 19.38 | -0.16 | -0.82 | 19.274 | 19.38 | 19.27 | 72891 |
| 1735338000 | 19.54 | 0.09 | 0.46 | 19.932 | 19.932 | 19.46 | 54834 |
| 1735252020 | 19.45 | 0.13 | 0.67 | 19.4 | 19.45 | 19.35 | 76131 |
| 1735078200 | 19.32 | -0.14 | -0.72 | 19.01 | 19.38 | 19.01 | 82168 |
| 1734992400 | 19.46 | 0.09 | 0.46 | 19.334 | 19.77 | 19.26 | 89445 |
| 1734733200 | 19.37 | 0.05 | 0.26 | 18.56 | 19.53 | 18.56 | 80551 |
| 1734646800 | 19.32 | 0.04 | 0.21 | 19.6 | 19.77 | 19.17 | 85641 |
| 1734560940 | 19.28 | -0.61 | -3.07 | 19.705 | 19.73 | 19.27 | 62566 |
| 1734474360 | 19.89 | -0.04 | -0.20 | 19.15 | 19.936 | 19.15 | 48650 |
| 1734388140 | 19.93 | 0.05 | 0.25 | 19.2 | 19.94 | 19.2 | 51088 |
| 1734128940 | 19.88 | -0.46 | -2.26 | 20.1555 | 20.3436 | 19.84 | 94151 |
| 1734042480 | 20.34 | 0.19 | 0.94 | 19.6 | 20.37 | 19.6 | 68941 |
| 1733955900 | 20.15 | 0.31 | 1.56 | 20.7 | 20.7 | 19.18 | 70312 |
| 1733869200 | 19.84 | -0.55 | -2.70 | 19.95 | 19.97 | 19.84 | 62367 |
| 1733782800 | 20.39 | -0.18 | -0.88 | 20.502 | 20.502 | 20.39 | 83634 |
| 1733523600 | 20.57 | -0.13 | -0.63 | 20.5895 | 20.61 | 20.565 | 38930 |
| 1733437500 | 20.7 | 0.06 | 0.29 | 20.755 | 20.78 | 20.6975 | 69300 |
| 1733350980 | 20.64 | -0.08 | -0.39 | 19.75 | 20.942 | 19.75 | 34203 |
| 1733264700 | 20.72 | 0.23 | 1.12 | 20.73 | 20.77 | 20.655 | 48814 |
| 1733178180 | 20.49 | 0.1 | 0.49 | 21.21 | 21.22 | 20.43 | 67594 |
| 1732918200 | 20.39 | 0.06 | 0.30 | 20.17 | 20.39 | 20.17 | 33355 |
| 1732746540 | 20.33 | 0.21 | 1.04 | 19.5801 | 20.945 | 19.5801 | 102534 |
| 1732660140 | 20.12 | -0.04 | -0.20 | 20.135 | 20.17 | 20.06 | 95637 |
| 1732573560 | 20.16 | 0.21 | 1.05 | 19.75 | 20.25 | 19.75 | 78450 |
| 1732314000 | 19.95 | 0.25 | 1.27 | 19.67 | 19.95 | 19.67 | 92735 |
| 1732227900 | 19.7 | 0.07 | 0.38 | 19.61 | 19.7075 | 19.61 | 135748 |
| 1732141740 | 19.625 | 0.04 | 0.18 | 20.44 | 20.44 | 19.51 | 77551 |
| 1732054800 | 19.59 | -0.27 | -1.36 | 19.59 | 19.69 | 19.53 | 138836 |
| 1731968640 | 19.86 | 0.37 | 1.90 | 19.575 | 19.965 | 19.575 | 109166 |
| 1731709260 | 19.49 | -0.21 | -1.07 | 19.455 | 19.499 | 19.37 | 134073 |
| 1731622800 | 19.7 | 0.11 | 0.56 | 19.74 | 19.8 | 19.63 | 83327 |
| 1731536760 | 19.59 | -0.44 | -2.20 | 19.5 | 20.26 | 19.38 | 62912 |
| 1731450480 | 20.03 | -0.53 | -2.58 | 20.2 | 20.45 | 19.86 | 92365 |
| 1731363600 | 20.56 | 0.72 | 3.63 | 20.535 | 20.59 | 20.47 | 66795 |
| 1731104400 | 19.84 | -0.46 | -2.27 | 19.83 | 19.87 | 19.79 | 64727 |
| 1731018540 | 20.3 | 0.63 | 3.20 | 19.825 | 20.31 | 19.72 | 96557 |
| 1730931600 | 19.67 | 0.08 | 0.41 | 19.2615 | 19.67 | 19.16 | 42309 |
| 1730845680 | 19.59 | 0.45 | 2.35 | 19.94 | 19.94 | 19.25 | 138006 |
| 1730759160 | 19.14 | 0.13 | 0.68 | 18.925 | 19.2 | 18.75 | 68157 |
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
