Premium
Taiyo Yuden Ltd (PK) (TYOYY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7129 | 3.09914962909 | 55.27 | 59.31 | 54.685 | 130 | 56.16100251 | DR |
| 4 | -0.6394 | -1.1096398443 | 57.6223 | 60.52 | 53.15 | 473 | 56.62493725 | DR |
| 12 | -20.815 | -26.7552208993 | 77.7979 | 80.404 | 52.76 | 439 | 62.55020376 | DR |
| 26 | -54.5171 | -48.8942600897 | 111.5 | 129.73 | 52.76 | 362 | 79.53892852 | DR |
| 52 | -45.7671 | -44.542189781 | 102.75 | 129.73 | 52.76 | 538 | 90.52622052 | DR |
| 156 | -175.0171 | -75.4384051724 | 232 | 244.84 | 52.76 | 455 | 108.445516 | DR |
| 260 | -68.5171 | -54.5952988048 | 125.5 | 283.49 | 52.76 | 412 | 117.08033198 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 56.9829 | -1.16 | -1.99 | 56.0922 | 59.02 | 54.685 | 398 |
| 1735856700 | 58.14 | 1.84 | 3.27 | 58.14 | 58.14 | 58.14 | 67 |
| 1735683960 | 56.3007 | -0.74 | -1.30 | 56.3007 | 56.3007 | 56.3007 | 19 |
| 1735597740 | 57.0415 | 2.26 | 4.13 | 57.5349 | 59.31 | 54.846 | 204 |
| 1735338000 | 54.78 | -0.12 | -0.22 | 55.27 | 57.3742 | 54.78 | 228 |
| 1735252020 | 54.9 | -1.03 | -1.84 | 56.75 | 56.9689 | 54.9 | 422 |
| 1735078800 | 55.93 | 0 | 0.00 | 55.93 | 55.93 | 55.93 | 0 |
| 1734992400 | 55.93 | -0.93 | -1.64 | 53.28 | 57.79 | 53.28 | 751 |
| 1734733200 | 56.86 | -0.86 | -1.49 | 56.06 | 56.86 | 53.51 | 232 |
| 1734646800 | 57.72 | -2.05 | -3.43 | 56.775 | 57.72 | 55.02 | 256 |
| 1734560940 | 59.77 | 5.26 | 9.65 | 59.77 | 59.77 | 59.77 | 1 |
| 1734474360 | 54.51 | -0.4 | -0.72 | 55.505 | 55.505 | 54.01 | 539 |
| 1734388140 | 54.9054 | -0.63 | -1.14 | 55.4 | 57.65 | 53.15 | 270 |
| 1734128940 | 55.539 | -0.82 | -1.46 | 56.4034 | 56.4034 | 54.65 | 317 |
| 1734042480 | 56.36 | -1.07 | -1.87 | 56.7112 | 58.93 | 54.322 | 142 |
| 1733955900 | 57.4316 | -0.63 | -1.08 | 58.735 | 58.735 | 57.4316 | 53 |
| 1733869200 | 58.06 | 1.02 | 1.79 | 60.27 | 60.27 | 56 | 1074 |
| 1733782800 | 57.04 | -0.88 | -1.52 | 57.5878 | 58.3332 | 55.57 | 3342 |
| 1733523600 | 57.92 | 1.78 | 3.17 | 57.6223 | 60.52 | 57.5765 | 129 |
| 1733437500 | 56.14 | 0.19 | 0.34 | 56.3 | 58.27 | 55.64 | 174 |
| 1733350980 | 55.95 | -2.75 | -4.68 | 58.8447 | 61.14 | 55.95 | 80 |
| 1733264700 | 58.7 | 3.19 | 5.75 | 57.73 | 59.2 | 56.39 | 302 |
| 1733178180 | 55.51 | -1.38 | -2.43 | 57.5168 | 59.8352 | 55.49 | 1911 |
| 1732918200 | 56.89 | 2.71 | 5.00 | 56.9268 | 57.21 | 56.51 | 294 |
| 1732746540 | 54.1785 | -0.65 | -1.19 | 56.109 | 56.109 | 54.1785 | 95 |
| 1732660140 | 54.83 | -2.57 | -4.48 | 54.362 | 55.8853 | 53.67 | 230 |
| 1732573560 | 57.4 | 0.98 | 1.74 | 57.4 | 57.4 | 56.04 | 66 |
| 1732314000 | 56.42 | 1.08 | 1.95 | 56.96 | 56.96 | 55.35 | 22 |
| 1732227900 | 55.34 | 2.58 | 4.89 | 57.005 | 57.8987 | 54.67 | 311 |
| 1732141740 | 52.76 | -4.19 | -7.36 | 55.5 | 55.5 | 52.76 | 115 |
| 1732054800 | 56.95 | 0.85 | 1.52 | 55.15 | 56.95 | 55.15 | 296 |
| 1731968640 | 56.1 | -1.69 | -2.92 | 56.5692 | 57.98 | 54.187 | 736 |
| 1731709260 | 57.79 | 3.15 | 5.77 | 55.7789 | 57.79 | 53.803 | 261 |
| 1731622800 | 54.64 | -4.14 | -7.04 | 57.75 | 58.6345 | 54.64 | 229 |
| 1731536760 | 58.775 | -0.58 | -0.97 | 58.19 | 59.53 | 57.5695 | 478 |
| 1731450480 | 59.35 | -2.9 | -4.66 | 60.05 | 60.05 | 57.72 | 89 |
| 1731363600 | 62.25 | 4.24 | 7.31 | 61.0177 | 63.38 | 59.168 | 392 |
| 1731104400 | 58.01 | -4.89 | -7.77 | 60.245 | 62.89 | 57.75 | 1187 |
| 1731018540 | 62.9 | -8.58 | -12.00 | 68.1 | 68.1 | 62.71 | 1915 |
| 1730931600 | 71.48 | -2.79 | -3.76 | 70.823 | 71.48 | 69.29 | 122 |
| 1730845680 | 74.27 | 4.48 | 6.42 | 74.27 | 74.27 | 70.04 | 172 |
| 1730759160 | 69.79 | 0.32 | 0.46 | 67.75 | 71.3548 | 67.75 | 158 |
| 1730496420 | 69.47 | -0.16 | -0.23 | 67.09 | 69.47 | 67.09 | 26 |
| 1730409780 | 69.6313 | 0.51 | 0.74 | 67.92 | 72.31 | 67.92 | 223 |
| 1730323500 | 69.12 | -1.26 | -1.79 | 69.369 | 71.49 | 69.12 | 237 |
| 1730237280 | 70.38 | 0.08 | 0.11 | 70.4644 | 74.1988 | 70.38 | 158 |
| 1730150880 | 70.3028 | 0.03 | 0.04 | 72.2874 | 72.4188 | 70.3028 | 232 |
| 1729891500 | 70.275 | -0.25 | -0.35 | 71.25 | 73.7 | 70.038 | 638 |
| 1729805160 | 70.52 | -2.72 | -3.72 | 69.98 | 74.98 | 69.98 | 95 |
| 1729718940 | 73.2415 | 1.39 | 1.94 | 73.3338 | 75.39 | 72.93 | 36 |
| 1729632300 | 71.85 | -3.61 | -4.78 | 75 | 75.45 | 71.85 | 306 |
| 1729545600 | 75.46 | -0.24 | -0.31 | 75.475 | 76.852 | 73.936 | 274 |
| 1729286400 | 75.6962 | -0.98 | -1.28 | 76.82 | 76.82 | 75.6962 | 18 |
| 1729200000 | 76.6763 | -0.24 | -0.32 | 77.525 | 77.6433 | 75.15 | 174 |
| 1729113960 | 76.9193 | 0.35 | 0.46 | 77.3391 | 78.1002 | 76.58 | 214 |
| 1729027680 | 76.57 | -0.85 | -1.10 | 80.404 | 80.404 | 76.3 | 3981 |
| 1728941220 | 77.42 | 2.31 | 3.08 | 78.99 | 79.84 | 75 | 182 |
| 1728681900 | 75.11 | -5.17 | -6.44 | 77.7979 | 78.0056 | 75.04 | 84 |
| 1728595560 | 80.28 | 2.85 | 3.68 | 78.5928 | 80.28 | 76.19 | 179 |
| 1728508800 | 77.43 | 0.3 | 0.39 | 78.561 | 79.26 | 77.43 | 286 |
| 1728422580 | 77.13 | -2.74 | -3.42 | 81.66 | 81.66 | 76.63 | 201 |
| 1728336000 | 79.865 | -3.75 | -4.48 | 77.6001 | 82.1695 | 77.6001 | 182 |
| 1728077220 | 83.61 | 3.48 | 4.34 | 83.27 | 83.61 | 81.305 | 108 |
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
