Premium
Taiyo Yuden Ltd (PK) (TYOYY)
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 | -90.1 | -19.6557516525 | 458.39 | 463.55 | 357.98 | 3209 | 396.07707596 | DR |
| 4 | -31.71 | -7.9275 | 400 | 567.071 | 357.98 | 2994 | 458.31764745 | DR |
| 12 | 212.39 | 136.234765876 | 155.9 | 567.071 | 148.08 | 1612 | 429.01393543 | DR |
| 26 | 278.835 | 311.70420882 | 89.455 | 567.071 | 82.35 | 946 | 403.13732209 | DR |
| 52 | 297.9318 | 423.450002985 | 70.3582 | 567.071 | 66.58 | 553 | 370.18340609 | DR |
| 156 | 251.19 | 214.508966695 | 117.1 | 567.071 | 45.35 | 617 | 156.23230571 | DR |
| 260 | 169.04 | 84.8381430364 | 199.25 | 567.071 | 45.35 | 475 | 153.36164894 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 368.29 | -5.71 | -1.53 | 364 | 370.33 | 360.14 | 5329 |
| 1783632420 | 374 | -9.15 | -2.39 | 376.05 | 379.75 | 369 | 5702 |
| 1783545840 | 383.15 | -8.6 | -2.20 | 361.67 | 383.15 | 357.98 | 2487 |
| 1783459740 | 391.75 | -69.26 | -15.02 | 399.21 | 413.75 | 379.25 | 2074 |
| 1783373340 | 461.01 | -32.27 | -6.54 | 458.39 | 463.55 | 454.2 | 2572 |
| 1783027740 | 493.28 | -56.27 | -10.24 | 518.03 | 531 | 478.58 | 2939 |
| 1782941280 | 549.54679 | 19.55 | 3.69 | 555 | 567.071 | 549.34 | 4809 |
| 1782854880 | 530 | 58.78 | 12.47 | 500.91 | 555.80999 | 494.3 | 4416 |
| 1782768300 | 471.22 | 53.94 | 12.93 | 457.416 | 471.22 | 449.2 | 4262 |
| 1782509280 | 417.28 | -34.52 | -7.64 | 429.67 | 429.67 | 411.02 | 2428 |
| 1782422460 | 451.8 | 34.14 | 8.17 | 455 | 477.5 | 449.84 | 2604 |
| 1782336000 | 417.66 | 9.91 | 2.43 | 415 | 427 | 410 | 569 |
| 1782250140 | 407.75 | -31.87 | -7.25 | 409.555 | 420.71 | 404 | 1950 |
| 1782163500 | 439.62 | -66.72 | -13.18 | 457.3 | 481.66 | 434.35 | 6908 |
| 1781818140 | 506.335 | 16.24 | 3.31 | 501 | 510 | 501 | 1233 |
| 1781731740 | 490.1 | -19.9 | -3.90 | 524.9999 | 528 | 490.1 | 3054 |
| 1781645340 | 510 | 20.01 | 4.08 | 510 | 520 | 491.11 | 1966 |
| 1781558940 | 489.99 | 85.99 | 21.28 | 459 | 499.99 | 459 | 2423 |
| 1781299740 | 404 | -52 | -11.40 | 400 | 433.55 | 392 | 1496 |
| 1781213220 | 456 | 70.44 | 18.27 | 420 | 456.641 | 394.725 | 1975 |
| 1781126940 | 385.56 | -69.94 | -15.35 | 399.55 | 407.54 | 379.98 | 1395 |
| 1781040540 | 455.5 | 64 | 16.35 | 422.88 | 477.45 | 422.88 | 3282 |
| 1780954140 | 391.505 | 21.51 | 5.81 | 382.5 | 401.24 | 382.5 | 1096 |
| 1780694940 | 370 | -40 | -9.76 | 409.9 | 409.9 | 370 | 1710 |
| 1780608540 | 410 | -20 | -4.65 | 408.93 | 418.18 | 376.66 | 2877 |
| 1780522140 | 430 | 21.99 | 5.39 | 408.39 | 457.0165 | 408.39 | 4095 |
| 1780435740 | 408.01 | 2.01 | 0.50 | 425.89 | 425.89 | 401.83 | 1655 |
| 1780349340 | 406 | 30.9 | 8.24 | 403.75 | 410 | 397.84 | 5170 |
| 1780090080 | 375.1 | 39.4 | 11.74 | 380 | 380 | 368.72 | 3080 |
| 1780003320 | 335.7 | 47.7 | 16.56 | 335.325 | 342 | 334 | 353 |
| 1779917340 | 288 | -5 | -1.71 | 297.35 | 297.35 | 277 | 310 |
| 1779830940 | 293 | 57.35 | 24.34 | 300 | 306.45 | 288.52999 | 517 |
| 1779484920 | 235.65 | 23.65 | 11.16 | 233.19 | 244 | 232.8657 | 182 |
| 1779398880 | 212 | -3.05 | -1.42 | 204.8 | 218.65 | 200.01 | 479 |
| 1779312300 | 215.05 | 6.55 | 3.14 | 212.67 | 215.05 | 198.02 | 423 |
| 1779225660 | 208.5 | 23.5 | 12.70 | 200.49 | 208.5 | 195.15 | 153 |
| 1779139740 | 185 | 5.32 | 2.96 | 188.122 | 189.98 | 183.23 | 60 |
| 1778880300 | 179.68 | 0 | 0.00 | 179.68 | 179.68 | 179.68 | 0 |
| 1778793900 | 179.68 | 8.08 | 4.71 | 177.37 | 179.68 | 177.255 | 418 |
| 1778707740 | 171.6 | 0 | 0.00 | 171.6 | 171.6 | 171.6 | 0 |
| 1778621340 | 171.6 | -1.38 | -0.80 | 171.6 | 171.6 | 171.6 | 6 |
| 1778534940 | 172.98 | 3.16 | 1.86 | 176.084 | 176.084 | 168.35 | 221 |
| 1778275200 | 169.815 | 0.22 | 0.13 | 179.68 | 179.68 | 169.815 | 5 |
| 1778188800 | 169.6 | -2.25 | -1.31 | 179.65 | 179.65 | 169.6 | 11 |
| 1778102520 | 171.85 | 13 | 8.18 | 162.425 | 171.85 | 158.8 | 102 |
| 1778016540 | 158.85 | 0 | 0.00 | 158.85 | 158.85 | 158.85 | 0 |
| 1777930140 | 158.85 | 6.45 | 4.23 | 152 | 158.85 | 152 | 266 |
| 1777671000 | 152.4 | 0 | 0.00 | 152.4 | 152.4 | 152.4 | 0 |
| 1777584540 | 152.4 | -22.2 | -12.71 | 163.25 | 163.25 | 152.4 | 4 |
| 1777498140 | 174.6 | 5.3 | 3.13 | 174.6 | 174.6 | 174.6 | 9 |
| 1777411800 | 169.3 | 0.01 | 0.01 | 169.3 | 169.3 | 169.3 | 100 |
| 1777325400 | 169.29 | 9.77 | 6.12 | 169.29 | 169.29 | 169.29 | 4 |
| 1777065780 | 159.52 | 1.31 | 0.82 | 159.52 | 159.52 | 159.52 | 17 |
| 1776979740 | 158.215 | 3.46 | 2.23 | 158.215 | 158.215 | 158.215 | 1204 |
| 1776893340 | 154.7589 | 0 | 0.00 | 154.7589 | 154.7589 | 154.7589 | 0 |
| 1776806940 | 154.7589 | -6.79 | -4.20 | 148.08 | 154.7589 | 148.08 | 32 |
| 1776720540 | 161.55 | 5.65 | 3.62 | 158 | 165 | 158 | 320 |
| 1776460800 | 155.9 | 5.9 | 3.93 | 155.9 | 155.9 | 155.9 | 5 |
| 1776374940 | 150 | 0 | 0.00 | 150 | 154.22 | 150 | 5 |
| 1776288360 | 150 | 11.01 | 7.92 | 150 | 150 | 150 | 1 |
| 1776202140 | 138.99 | 3.24 | 2.39 | 135.75 | 138.99 | 135.75 | 31 |
| 1776115740 | 135.75 | 3.4 | 2.57 | 127.075 | 136.25 | 127.075 | 58 |
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.
