Premium
Toshiba Tec Corporation (PK) (TSHTY)
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 | 0.09 | 1.03329506315 | 8.71 | 9.13 | 8.71 | 2766 | 8.87354827 | DR |
| 4 | -1.48 | -14.3968871595 | 10.28 | 10.28 | 8.71 | 1392 | 9.18909705 | DR |
| 12 | -0.36 | -3.93013100437 | 9.16 | 12.59 | 8.01 | 940 | 9.68823771 | DR |
| 26 | -0.45 | -4.86486486486 | 9.25 | 12.59 | 8.01 | 718 | 9.63868997 | DR |
| 52 | -1.11 | -11.2008072654 | 9.91 | 12.59 | 8.01 | 759 | 9.89284108 | DR |
| 156 | -5.25 | -37.3665480427 | 14.05 | 14.05 | 7.65 | 696 | 9.93229202 | DR |
| 260 | -11.2 | -56 | 20 | 20 | 7.65 | 628 | 10.07743226 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 8.8 | 0.06 | 0.70 | 8.8 | 8.8 | 8.8 | 402 |
| 1783027740 | 8.7388 | -0.39 | -4.28 | 8.7388 | 8.7388 | 8.7388 | 5100 |
| 1782941280 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1782854880 | 9.13 | -0.07 | -0.76 | 8.71 | 9.13 | 8.71 | 2795 |
| 1782768300 | 9.2 | 0.2 | 2.22 | 9.2 | 9.2 | 9.2 | 1000 |
| 1782508860 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1782422460 | 9 | 0.18 | 1.98 | 8.91 | 9.3699999 | 8.91 | 402 |
| 1782336540 | 8.825 | 0 | 0.00 | 8.825 | 8.825 | 8.825 | 0 |
| 1782250140 | 8.825 | -1.15 | -11.53 | 8.825 | 8.825 | 8.825 | 406 |
| 1782163740 | 9.975 | 0 | 0.00 | 9.975 | 9.975 | 9.975 | 0 |
| 1781818140 | 9.975 | -0.08 | -0.75 | 9.75 | 9.975 | 9.75 | 1754 |
| 1781731740 | 10.05 | 0.33 | 3.40 | 10.05 | 10.05 | 10.05 | 297 |
| 1781645340 | 9.72 | -0.56 | -5.45 | 9.7495999 | 9.7495999 | 9.72 | 1301 |
| 1781558940 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1781299740 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1781213340 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1781126940 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1781040540 | 10.28 | 0.55 | 5.60 | 10.28 | 10.28 | 10.28 | 464 |
| 1780954140 | 9.735 | -0.21 | -2.11 | 9.735 | 9.735 | 9.735 | 132 |
| 1780694940 | 9.945 | -1.06 | -9.59 | 9.945 | 9.945 | 9.945 | 352 |
| 1780608540 | 11 | 0.7 | 6.80 | 10.95 | 11 | 10.95 | 909 |
| 1780522140 | 10.3 | -2.29 | -18.19 | 11.05 | 11.05 | 9.4 | 1121 |
| 1780435740 | 12.59 | 2.14 | 20.48 | 11 | 12.59 | 11 | 328 |
| 1780349340 | 10.45 | 0.09 | 0.87 | 10.47 | 10.47 | 10.45 | 664 |
| 1780090080 | 10.36 | 0.04 | 0.39 | 10.15 | 10.36 | 10.15 | 470 |
| 1780003320 | 10.32 | -0.13 | -1.24 | 10.25 | 11.3652 | 10.25 | 490 |
| 1779917340 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1779830940 | 10.45 | 0.65 | 6.69 | 10.45 | 10.45 | 10.45 | 1000 |
| 1779484920 | 9.795 | 0.17 | 1.81 | 9.6092 | 9.795 | 9.6092 | 2500 |
| 1779398880 | 9.6205 | -0.98 | -9.24 | 9.8 | 10.03 | 9.6205 | 1202 |
| 1779312300 | 10.6 | 0.86 | 8.83 | 10.2 | 10.6 | 10.1068 | 4700 |
| 1779225660 | 9.74 | 0.04 | 0.37 | 9.74 | 9.74 | 9.74 | 100 |
| 1779139740 | 9.7044 | 0.8 | 8.98 | 10 | 10 | 9.7044 | 210 |
| 1778880120 | 8.9048 | 0 | 0.00 | 8.9048 | 8.9048 | 8.9048 | 0 |
| 1778793720 | 8.9048 | 0 | 0.00 | 8.9048 | 8.9048 | 8.9048 | 0 |
| 1778707320 | 8.9048 | 0 | 0.00 | 8.9048 | 8.9048 | 8.9048 | 0 |
| 1778620920 | 8.9048 | 0 | 0.00 | 8.9048 | 8.9048 | 8.9048 | 0 |
| 1778534520 | 8.9048 | 0 | 0.00 | 8.9048 | 8.9048 | 8.9048 | 0 |
| 1778275320 | 8.9048 | 0 | 0.00 | 8.9048 | 8.9048 | 8.9048 | 0 |
| 1778188920 | 8.9048 | 0 | 0.00 | 8.9048 | 8.9048 | 8.9048 | 0 |
| 1778102520 | 8.9048 | 0.24 | 2.83 | 8.9048 | 8.9048 | 8.9048 | 100 |
| 1778016600 | 8.66 | 0 | 0.00 | 8.66 | 8.66 | 8.66 | 0 |
| 1777930200 | 8.66 | 0 | 0.00 | 8.66 | 8.66 | 8.66 | 0 |
| 1777671000 | 8.66 | 0.65 | 8.11 | 8.66 | 8.66 | 8.66 | 101 |
| 1777584600 | 8.01 | 0 | 0.00 | 8.01 | 8.01 | 8.01 | 0 |
| 1777498200 | 8.01 | 0 | 0.00 | 8.01 | 8.01 | 8.01 | 0 |
| 1777411800 | 8.01 | 0 | 0.00 | 8.01 | 8.01 | 8.01 | 0 |
| 1777325400 | 8.01 | 0 | 0.00 | 8.01 | 8.01 | 8.01 | 0 |
| 1777066140 | 8.01 | 0 | 0.00 | 8.01 | 8.01 | 8.01 | 0 |
| 1776979740 | 8.01 | -0.68 | -7.83 | 8.01 | 8.01 | 8.01 | 1012 |
| 1776893280 | 8.69 | -0.28 | -3.12 | 8.69 | 8.69 | 8.69 | 103 |
| 1776806940 | 8.97 | 0 | 0.00 | 8.97 | 8.97 | 8.97 | 0 |
| 1776720540 | 8.97 | -0.2 | -2.18 | 8.97 | 8.97 | 8.97 | 103 |
| 1776461160 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.17 | 0 |
| 1776374760 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.17 | 0 |
| 1776288360 | 9.17 | 0.16 | 1.78 | 9.16 | 9.17 | 9.16 | 565 |
| 1776201600 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1776115200 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1775856000 | 9.01 | 0.01 | 0.11 | 9.01 | 9.01 | 9.01 | 200 |
| 1775770140 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1775683740 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1775597340 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
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.
