Premium
Toray Industries Inc (PK) (TRYIY)
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 | -0.95 | -6.68543279381 | 14.21 | 14.76 | 12.2 | 18858 | 13.27082511 | DR |
| 4 | 0.186 | 1.42267094998 | 13.074 | 14.76 | 12.2 | 19834 | 13.56542832 | DR |
| 12 | 1.79 | 15.6059285092 | 11.47 | 14.76 | 11.47 | 27528 | 12.91335481 | DR |
| 26 | 3.605 | 37.338166753 | 9.655 | 14.76 | 9.655 | 25244 | 11.82729168 | DR |
| 52 | 4.04 | 43.8177874187 | 9.22 | 14.76 | 8.74 | 38312 | 10.28780409 | DR |
| 156 | 1.25 | 10.4079933389 | 12.01 | 14.76 | 8.74 | 42587 | 10.41922833 | DR |
| 260 | 0.36 | 2.79069767442 | 12.9 | 14.76 | 7 | 42509 | 10.6653014 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 13.26 | 0.96 | 7.80 | 13.22 | 13.29 | 13.219 | 12334 |
| 1739398920 | 12.3 | -1.72 | -12.27 | 12.6 | 12.6 | 12.2 | 44020 |
| 1739312940 | 14.02 | 0.2 | 1.45 | 14.05 | 14.07 | 13.98 | 9517 |
| 1739226000 | 13.82 | -0.35 | -2.47 | 13.54 | 14.13 | 13.54 | 5792 |
| 1738967160 | 14.17 | -0.08 | -0.53 | 14.76 | 14.76 | 14.11 | 21775 |
| 1738880400 | 14.245 | 0.15 | 1.10 | 14.21 | 14.26 | 14.21 | 13186 |
| 1738794000 | 14.09 | 0 | 0.00 | 14.18 | 14.18 | 14.074 | 16640 |
| 1738708080 | 14.09 | 0.54 | 3.95 | 14.035 | 14.11 | 14.035 | 31166 |
| 1738621740 | 13.555 | -0.24 | -1.70 | 13.54 | 13.62 | 13.5 | 9588 |
| 1738362000 | 13.79 | 0.04 | 0.29 | 13.85 | 13.9242 | 13.79 | 68304 |
| 1738276080 | 13.75 | 0.1 | 0.73 | 14.13 | 14.13 | 13.7 | 8184 |
| 1738189740 | 13.65 | 0.08 | 0.59 | 13.69 | 13.71 | 13.65 | 25787 |
| 1738103280 | 13.57 | -0.09 | -0.66 | 13.76 | 13.76 | 13.55 | 15383 |
| 1738016820 | 13.66 | 0.03 | 0.22 | 13.658 | 13.69 | 13.63 | 17205 |
| 1737757440 | 13.63 | -0.07 | -0.53 | 13.612 | 13.69 | 13.612 | 14156 |
| 1737671220 | 13.702 | 0.18 | 1.35 | 13.8 | 13.8 | 13.58 | 14330 |
| 1737584640 | 13.52 | 0.16 | 1.20 | 13.79 | 13.79 | 13.51 | 14924 |
| 1737498540 | 13.36 | 0.41 | 3.17 | 13.31 | 13.36 | 13.3 | 17519 |
| 1737152880 | 12.95 | -0.12 | -0.92 | 12.926 | 12.97 | 12.9208 | 16442 |
| 1737066420 | 13.07 | 0.04 | 0.31 | 13.074 | 13.13 | 13.07 | 12924 |
| 1736979720 | 13.03 | 0.16 | 1.24 | 13.4 | 13.4 | 12.97 | 15073 |
| 1736893380 | 12.87 | 0.08 | 0.63 | 13.39 | 13.39 | 12.79 | 27177 |
| 1736806800 | 12.79 | 0.05 | 0.39 | 12.74 | 12.8144 | 12.72 | 32911 |
| 1736547720 | 12.74 | -0.16 | -1.24 | 12.82 | 12.83 | 12.73 | 47010 |
| 1736375340 | 12.9 | 0.23 | 1.78 | 12.83 | 12.9 | 12.81 | 32048 |
| 1736288940 | 12.675 | 0.04 | 0.36 | 13.08 | 13.08 | 12.659 | 46967 |
| 1736202360 | 12.63 | 0.07 | 0.52 | 12.85 | 12.85 | 12.29 | 58219 |
| 1735942980 | 12.565 | 0.08 | 0.68 | 12.5 | 12.61 | 12.4118 | 36586 |
| 1735856700 | 12.48 | -0.1 | -0.79 | 12.5 | 12.6 | 12.1 | 24562 |
| 1735683960 | 12.58 | -0.02 | -0.15 | 12.11 | 12.6 | 12.11 | 38556 |
| 1735597740 | 12.5993 | -0.08 | -0.64 | 12.2 | 12.6 | 12.2 | 41639 |
| 1735338000 | 12.68 | 0.05 | 0.40 | 12.29 | 12.91 | 12.29 | 17478 |
| 1735252020 | 12.63 | 0.09 | 0.72 | 12.2 | 12.65 | 12.2 | 15191 |
| 1735078200 | 12.54 | -0.14 | -1.10 | 12.15 | 12.61 | 12.15 | 15035 |
| 1734992400 | 12.68 | 0.08 | 0.63 | 12.6 | 12.68 | 12.58 | 18858 |
| 1734733200 | 12.6 | -0.04 | -0.32 | 12.98 | 12.98 | 12.11 | 23068 |
| 1734646800 | 12.64 | -0.03 | -0.20 | 12.14 | 12.7 | 12.14 | 58204 |
| 1734560940 | 12.665 | -0.37 | -2.80 | 12.46 | 12.98 | 12.46 | 182431 |
| 1734474360 | 13.03 | -0.16 | -1.18 | 12.52 | 13.03 | 12.52 | 14878 |
| 1734388140 | 13.185 | 0.27 | 2.12 | 12.7 | 13.2 | 12.7 | 12104 |
| 1734128940 | 12.911 | -0.18 | -1.37 | 12.69 | 12.92 | 12.69 | 35002 |
| 1734042480 | 13.09 | 0.16 | 1.24 | 12.65 | 13.1 | 12.65 | 25296 |
| 1733955900 | 12.93 | 0.28 | 2.17 | 13.34 | 13.34 | 12.34 | 9690 |
| 1733869200 | 12.655 | -0.05 | -0.35 | 12.22 | 12.92 | 12.22 | 38732 |
| 1733782800 | 12.7 | -0.1 | -0.78 | 13.24 | 13.24 | 12.25 | 8429 |
| 1733523600 | 12.8 | 0.07 | 0.55 | 12.23 | 12.8 | 12.23 | 8348 |
| 1733437500 | 12.73 | -0.25 | -1.89 | 12.28 | 12.79 | 12.28 | 22660 |
| 1733350980 | 12.975 | 0 | 0.04 | 12.44 | 13 | 12.44 | 29140 |
| 1733264700 | 12.97 | 0.13 | 1.01 | 12.46 | 13 | 12.46 | 87424 |
| 1733178180 | 12.84 | 0.12 | 0.94 | 12.81 | 12.86 | 12.81 | 10194 |
| 1732918200 | 12.72 | 0.31 | 2.50 | 12.24 | 12.72 | 12.24 | 6984 |
| 1732746540 | 12.41 | -0.12 | -0.96 | 12.09 | 12.45 | 12.09 | 7001 |
| 1732660140 | 12.53 | 0.3 | 2.42 | 12.02 | 12.53 | 12.02 | 15067 |
| 1732573560 | 12.234 | 0.12 | 1.02 | 12.23 | 12.2434 | 12.192 | 44146 |
| 1732314000 | 12.11 | 0.17 | 1.42 | 11.64 | 12.47 | 11.64 | 14370 |
| 1732227900 | 11.94 | 0.16 | 1.36 | 11.47 | 11.94 | 11.47 | 16744 |
| 1732141740 | 11.78 | 0.16 | 1.38 | 11.38 | 11.8 | 11.38 | 17036 |
| 1732054800 | 11.62 | -0.08 | -0.68 | 11.17 | 11.64 | 11.17 | 24004 |
| 1731968640 | 11.7 | 0.17 | 1.47 | 11.36 | 11.9249 | 11.36 | 43431 |
| 1731709260 | 11.53 | -0.07 | -0.60 | 11.17 | 11.53 | 11.17 | 16138 |
| 1731622800 | 11.6 | -0.08 | -0.68 | 11.13 | 11.64 | 11.13 | 11155 |
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
