Premium
Toyo Suisan Kaisaha Ltd (PK) (TSUKY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.538 | -9.97741423514 | 65.528 | 67.24 | 57.52 | 71 | 59.04806723 | DR |
| 4 | -9.748 | -14.1813843871 | 68.738 | 70.86 | 57.52 | 102 | 65.14878837 | DR |
| 12 | -6.4968 | -9.92077792777 | 65.4868 | 77.36 | 57.52 | 109 | 68.64589154 | DR |
| 26 | -4.625 | -7.27029788572 | 63.615 | 77.36 | 54.87 | 109 | 65.32963302 | DR |
| 52 | 4.334 | 7.92959601874 | 54.656 | 77.36 | 51.65 | 345 | 60.38529966 | DR |
| 156 | 17.655 | 42.7119874199 | 41.335 | 77.36 | 29.69 | 302 | 48.71962156 | DR |
| 260 | 23.78 | 67.5376313547 | 35.21 | 77.36 | 29.69 | 426 | 48.09896408 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 58.99 | 0.04 | 0.07 | 59.712 | 61.385 | 58.99 | 44 |
| 1738880400 | 58.95 | -1.1 | -1.83 | 59.57 | 61.4492 | 58.95 | 34 |
| 1738794000 | 60.05 | 1.48 | 2.53 | 62.4486 | 62.4486 | 60.05 | 46 |
| 1738708080 | 58.57 | 1.05 | 1.83 | 61.08 | 62.4415 | 58.57 | 168 |
| 1738621740 | 57.52 | -9.72 | -14.46 | 59.7173 | 62.48 | 57.52 | 88 |
| 1738362000 | 67.24 | -3.57 | -5.04 | 65.528 | 67.24 | 64.72 | 21 |
| 1738276080 | 70.81 | 6.69 | 10.43 | 70.86 | 70.86 | 68.26 | 138 |
| 1738189740 | 64.12 | 0.01 | 0.02 | 64.75 | 69.07 | 64.12 | 159 |
| 1738103280 | 64.11 | -3.91 | -5.75 | 64.519999 | 66.5 | 64.11 | 96 |
| 1738016820 | 68.02 | 2.4 | 3.66 | 63.23 | 68.02 | 63.23 | 600 |
| 1737757440 | 65.6166 | -1.23 | -1.85 | 67.72 | 67.72 | 65.6166 | 56 |
| 1737671220 | 66.849999 | 4.42 | 7.08 | 62.39 | 66.849999 | 62.11 | 71 |
| 1737584640 | 62.43 | -4.4 | -6.58 | 65.0798 | 67.41 | 62.43 | 151 |
| 1737498540 | 66.83 | 0.03 | 0.04 | 67.069999 | 67.069999 | 64.3925 | 100 |
| 1737152880 | 66.802499 | -0.53 | -0.78 | 66.802499 | 66.802499 | 66.802499 | 2 |
| 1737066420 | 67.33 | -0.71 | -1.04 | 65.0348 | 67.33 | 65.0348 | 20 |
| 1736979720 | 68.04 | 4.53 | 7.13 | 65.1867 | 68.04 | 65.1867 | 34 |
| 1736893380 | 63.51 | -0.87 | -1.35 | 66.2111 | 66.2111 | 63.51 | 81 |
| 1736806800 | 64.379999 | -5.06 | -7.29 | 66.782799 | 66.894999 | 64.379999 | 63 |
| 1736547720 | 69.44 | 4.99 | 7.74 | 68.738 | 69.44 | 67.099999 | 16 |
| 1736375340 | 64.45 | -0.58 | -0.89 | 66.944999 | 66.944999 | 64.45 | 45 |
| 1736288940 | 65.03 | -0.58 | -0.88 | 69.0845 | 69.0845 | 65.03 | 20 |
| 1736202360 | 65.605 | 0.2 | 0.30 | 69.335 | 70.01 | 65.605 | 18 |
| 1735942980 | 65.41 | -4.36 | -6.25 | 69.4205 | 69.4205 | 65.41 | 12 |
| 1735856700 | 69.7685 | -0.28 | -0.40 | 66.364 | 69.7685 | 66.364 | 47 |
| 1735683960 | 70.05 | -0.54 | -0.76 | 68.0106 | 70.05 | 65.37 | 10 |
| 1735597740 | 70.59 | -0.08 | -0.11 | 68.1095 | 70.59 | 68.105 | 49 |
| 1735338000 | 70.67 | -0.2 | -0.28 | 68.17 | 70.67 | 68.17 | 126 |
| 1735252020 | 70.87 | 2.09 | 3.04 | 68.385 | 70.87 | 68.385 | 7 |
| 1735078800 | 68.7784 | 0 | 0.00 | 68.7784 | 68.7784 | 68.7784 | 0 |
| 1734992400 | 68.7784 | 1.76 | 2.62 | 68.88 | 68.88 | 66.692499 | 74 |
| 1734733200 | 67.019999 | -0.98 | -1.44 | 69.7465 | 69.7465 | 67.019999 | 21 |
| 1734646800 | 68 | -3.26 | -4.57 | 65.86 | 70.33 | 65.86 | 340 |
| 1734560940 | 71.26 | 0 | 0.00 | 69.125 | 71.26 | 69.125 | 72 |
| 1734474360 | 71.26 | -0.21 | -0.29 | 71.27 | 71.27 | 70.02 | 57 |
| 1734388140 | 71.47 | 0.23 | 0.32 | 69.0829 | 71.47 | 68.7015 | 112 |
| 1734128940 | 71.24 | 0.05 | 0.08 | 69.0644 | 71.24 | 69.0644 | 58 |
| 1734042480 | 71.185 | -0.46 | -0.64 | 71.54 | 71.54 | 69.2801 | 52 |
| 1733955900 | 71.64 | -0.25 | -0.35 | 66.47 | 71.64 | 66.47 | 60 |
| 1733869200 | 71.89 | 1.89 | 2.70 | 69.47 | 71.89 | 69.47 | 53 |
| 1733782800 | 70 | -3.42 | -4.66 | 70 | 70 | 70 | 138 |
| 1733523600 | 73.42 | -0.02 | -0.03 | 71.1509 | 73.42 | 70.945 | 55 |
| 1733437500 | 73.44 | -1.79 | -2.38 | 71.075 | 73.44 | 68.59 | 80 |
| 1733350980 | 75.23 | -0.33 | -0.44 | 75.23 | 75.23 | 75.23 | 7 |
| 1733264700 | 75.56 | -1.8 | -2.33 | 70.41 | 75.59 | 70.41 | 72 |
| 1733178180 | 77.36 | 11 | 16.58 | 72.515 | 77.36 | 72.515 | 67 |
| 1732919340 | 66.36 | 0 | 0.00 | 66.36 | 66.36 | 66.36 | 0 |
| 1732746540 | 66.36 | -5.36 | -7.47 | 71.55 | 71.55 | 66.36 | 130 |
| 1732660140 | 71.72 | -1.82 | -2.47 | 69.17 | 71.72 | 69.17 | 27 |
| 1732573560 | 73.54 | 1.71 | 2.38 | 73.54 | 73.54 | 73.54 | 49 |
| 1732314000 | 71.83 | 6.09 | 9.26 | 70.37 | 71.83 | 70.37 | 1307 |
| 1732227900 | 65.739999 | -2.85 | -4.16 | 68.3 | 68.3 | 65.739999 | 46 |
| 1732141740 | 68.59 | 0.46 | 0.68 | 66.099999 | 68.7 | 66.0749 | 457 |
| 1732054800 | 68.13 | 3.56 | 5.51 | 68.13 | 68.13 | 68.13 | 79 |
| 1731968640 | 64.572999 | -3.48 | -5.11 | 67.43 | 67.43 | 64.572999 | 59 |
| 1731709260 | 68.05 | 1.17 | 1.75 | 65.4868 | 68.05 | 65.4868 | 52 |
| 1731622800 | 66.8786 | -0.11 | -0.17 | 65.073499 | 69.1465 | 64.879999 | 81 |
| 1731536760 | 66.989999 | 1.23 | 1.87 | 64.53 | 66.989999 | 64.53 | 33 |
| 1731450480 | 65.76 | 5.28 | 8.73 | 63.5682 | 65.76 | 63.45 | 40 |
| 1731363600 | 60.48 | -0.07 | -0.11 | 63.1193 | 63.1193 | 60.48 | 189 |
| 1731104400 | 60.547 | -0.82 | -1.34 | 58.47 | 60.547 | 56.7 | 28 |
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
