Premium
Nippon Sanso Holdings Corporation (PK) (TYNPF)
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 | 3.962 | 11.0184103677 | 35.958 | 40.43 | 35.16 | 13850 | 38.18660012 | CS |
| 4 | 3.242 | 8.83908610066 | 36.678 | 40.43 | 31.426 | 4926 | 37.48567506 | CS |
| 12 | 1.53 | 3.98541286793 | 38.39 | 41.858 | 31.426 | 2691 | 37.88524451 | CS |
| 26 | 10.238 | 34.4922848865 | 29.682 | 41.858 | 27.914 | 2448 | 36.21720064 | CS |
| 52 | 0.64 | 1.62932790224 | 39.28 | 41.858 | 27.914 | 2062 | 35.4629906 | CS |
| 156 | 18.268 | 84.3709588029 | 21.652 | 41.858 | 21.2444 | 1570 | 32.67704504 | CS |
| 260 | 18.9489 | 90.357205869 | 20.9711 | 41.858 | 14.192 | 1581 | 28.21148451 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 39.92 | 1.73 | 4.53 | 40.43 | 40.43 | 39.92 | 1262 |
| 1782941280 | 38.19 | -0.52 | -1.35 | 38.41 | 38.41 | 37.1 | 66311 |
| 1782854880 | 38.712 | 0.4 | 1.03 | 38.686 | 38.712 | 38.686 | 702 |
| 1782768300 | 38.316 | 0.11 | 0.28 | 38.316 | 38.316 | 38.316 | 1091 |
| 1782509280 | 38.21 | 1.21 | 3.26 | 35.16 | 38.21 | 35.16 | 514 |
| 1782422460 | 37.002 | 1.19 | 3.33 | 35.958 | 37.002 | 35.958 | 631 |
| 1782336000 | 35.81 | -0.41 | -1.13 | 32.93 | 35.81 | 32.009999 | 2457 |
| 1782250140 | 36.22 | 0.57 | 1.60 | 36.12 | 36.22 | 34.775 | 2294 |
| 1782163500 | 35.648 | 2.41 | 7.24 | 32.694 | 35.712 | 31.88 | 1806 |
| 1781818140 | 33.24 | -3.22 | -8.83 | 36.29 | 36.29 | 33.24 | 720 |
| 1781731740 | 36.46 | -0.19 | -0.53 | 33.75 | 36.46 | 33.75 | 424 |
| 1781645340 | 36.654 | 0 | 0.00 | 36.654 | 36.654 | 36.654 | 0 |
| 1781558940 | 36.654 | 1.34 | 3.79 | 36.646 | 36.654 | 36.646 | 1165 |
| 1781299740 | 35.316 | 0.83 | 2.39 | 32.39 | 35.316 | 32.378 | 932 |
| 1781213220 | 34.49 | 0.32 | 0.95 | 31.598 | 34.514 | 31.598 | 1558 |
| 1781126940 | 34.166 | 2.74 | 8.72 | 31.48 | 34.57 | 31.48 | 1969 |
| 1781040540 | 31.426 | -4.36 | -12.19 | 31.426 | 31.426 | 31.426 | 236 |
| 1780954140 | 35.79 | 2.69 | 8.14 | 32.78 | 35.79 | 32.78 | 1394 |
| 1780694940 | 33.095999 | -0.83 | -2.46 | 33.253999 | 36.008 | 33.095999 | 1040 |
| 1780608540 | 33.93 | -3.12 | -8.43 | 36.678 | 37.53 | 33.93 | 3418 |
| 1780522140 | 37.052 | 1.08 | 2.99 | 34.102 | 37.052 | 34.102 | 554 |
| 1780435740 | 35.975 | -1.47 | -3.91 | 37.392 | 37.424 | 34.526 | 933 |
| 1780349340 | 37.44 | 0.21 | 0.57 | 38.794 | 38.794 | 37.44 | 1853 |
| 1780090080 | 37.226 | -3.67 | -8.97 | 38.8 | 39.284 | 37.226 | 466 |
| 1780003320 | 40.896 | -0.56 | -1.35 | 40.816 | 40.896 | 40.816 | 823 |
| 1779917340 | 41.456 | -0.34 | -0.81 | 41.504 | 41.504 | 41.456 | 1467 |
| 1779830940 | 41.794 | 1.13 | 2.78 | 41.858 | 41.858 | 40.345 | 2462 |
| 1779484920 | 40.664 | 5.12 | 14.39 | 40.35 | 40.664 | 37.458 | 1452 |
| 1779398880 | 35.548 | -2.84 | -7.39 | 38.06 | 38.06 | 35.548 | 596 |
| 1779312300 | 38.386 | -0.41 | -1.05 | 38.352 | 38.386 | 35.674 | 1152 |
| 1779225660 | 38.792 | -0.42 | -1.08 | 38.79 | 38.792 | 38.79 | 1045 |
| 1779139740 | 39.214 | -1.81 | -4.40 | 39.52 | 39.52 | 37.6814 | 15892 |
| 1778880000 | 41.02 | 0.95 | 2.38 | 40.058 | 41.02 | 40.058 | 2244 |
| 1778793900 | 40.068 | 1.25 | 3.21 | 40.088 | 40.092 | 37.158 | 1322 |
| 1778707380 | 38.82 | 0.94 | 2.47 | 38.802 | 38.82 | 38.802 | 1399 |
| 1778621340 | 37.884 | -0.75 | -1.93 | 37.9 | 37.9 | 37.884 | 571 |
| 1778534940 | 38.63 | 1.89 | 5.13 | 38.44 | 39.47 | 37.492 | 3178 |
| 1778275200 | 36.744 | -0.9 | -2.38 | 36.744 | 36.744 | 36.285 | 1420 |
| 1778188800 | 37.64 | 0.06 | 0.15 | 34.86 | 37.86 | 34.86 | 1903 |
| 1778102520 | 37.584 | 0.69 | 1.88 | 37.614 | 37.616 | 37.584 | 1207 |
| 1778016000 | 36.89 | -0.3 | -0.80 | 33.78 | 36.89 | 33.78 | 2773 |
| 1777930140 | 37.186 | 0.51 | 1.38 | 34.85 | 37.186 | 34.85 | 1897 |
| 1777671000 | 36.68 | -0.06 | -0.16 | 33.73 | 36.79 | 33.73 | 2040 |
| 1777584540 | 36.74 | 0.22 | 0.61 | 33.7 | 36.74 | 33.7 | 1183 |
| 1777498140 | 36.516 | -0.22 | -0.60 | 33.678 | 36.642 | 33.678 | 1374 |
| 1777411800 | 36.738 | -0.42 | -1.12 | 36.834 | 36.834 | 36.738 | 886 |
| 1777325400 | 37.156 | 0 | 0.00 | 37.156 | 37.156 | 37.156 | 232 |
| 1777065780 | 37.156 | 0.69 | 1.89 | 37.132 | 37.156 | 34.294 | 914 |
| 1776979740 | 36.466 | 2.63 | 7.79 | 33.762 | 36.73 | 32.85 | 1975 |
| 1776893280 | 33.832 | -3.64 | -9.72 | 37.192 | 37.192 | 33.832 | 1065 |
| 1776806940 | 37.476 | -0.56 | -1.47 | 34.79 | 37.756 | 34.79 | 680 |
| 1776720540 | 38.034 | -1.18 | -3.01 | 38.034 | 38.034 | 38.034 | 376 |
| 1776461340 | 39.214 | 0 | 0.00 | 39.214 | 39.214 | 39.214 | 0 |
| 1776374940 | 39.214 | 0.77 | 2.00 | 36.338 | 39.214 | 36.338 | 814 |
| 1776288360 | 38.444 | -0.76 | -1.93 | 38.424 | 38.444 | 35.522 | 780 |
| 1776202140 | 39.202 | 0.53 | 1.38 | 39.19 | 39.202 | 36.32 | 590 |
| 1776115740 | 38.668 | -0.03 | -0.08 | 38.39 | 38.668 | 35.51 | 935 |
| 1775856000 | 38.698 | 0.26 | 0.67 | 38.704 | 38.704 | 38.698 | 455 |
| 1775770140 | 38.44 | -0.24 | -0.62 | 38.39 | 38.44 | 35.51 | 1112 |
| 1775683500 | 38.68 | 6.71 | 21.00 | 36.12 | 38.752 | 35.86 | 950 |
| 1775596800 | 31.968 | -5.89 | -15.56 | 31.968 | 41.202 | 31.968 | 836 |
| 1775510940 | 37.86 | 0.16 | 0.42 | 37.86 | 37.86 | 37.86 | 537 |
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.
