Premium
Yaskawa Electric Corporation (PK) (YASKY)
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 | 3.41 | 6.4644549763 | 52.75 | 56.2523 | 51.44 | 33733 | 52.75263143 | DR |
| 4 | 4.66 | 9.04854368932 | 51.5 | 56.2523 | 49.45 | 37641 | 51.84069624 | DR |
| 12 | -0.6 | -1.05708245243 | 56.76 | 60.33 | 49.22 | 32947 | 53.29589357 | DR |
| 26 | -13.75 | -19.6681447575 | 69.91 | 73.33 | 49.22 | 24717 | 57.31596496 | DR |
| 52 | -21.91 | -28.0645574484 | 78.07 | 92.506 | 49.22 | 16203 | 62.22123378 | DR |
| 156 | -30.575 | -35.2510520551 | 86.735 | 96.8 | 49.22 | 12847 | 66.81393131 | DR |
| 260 | -20.525 | -26.7653387233 | 76.685 | 117.02 | 41.63 | 10672 | 70.96618734 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 56.16 | 2.88 | 5.40 | 56.2523 | 56.2523 | 55.95 | 14562 |
| 1737066420 | 53.285 | -0.59 | -1.10 | 55.35 | 55.35 | 53.16 | 13937 |
| 1736979720 | 53.875 | 1.97 | 3.79 | 53.78 | 53.95 | 53.08 | 49885 |
| 1736893380 | 51.91 | -0.77 | -1.45 | 53.81 | 53.81 | 51.55 | 70008 |
| 1736806800 | 52.675 | 0.07 | 0.14 | 53 | 53 | 52.4 | 11981 |
| 1736547720 | 52.6 | -2.04 | -3.73 | 52.75 | 54 | 51.44 | 22852 |
| 1736375340 | 54.64 | 0.24 | 0.45 | 54.43 | 55.27 | 54.31 | 24261 |
| 1736288940 | 54.395 | 3.07 | 5.97 | 54.6 | 55.29 | 54.1 | 65000 |
| 1736202360 | 51.33 | -0.96 | -1.84 | 52.315 | 53.25 | 50.945 | 54749 |
| 1735942980 | 52.29 | 1 | 1.95 | 53.29 | 53.29 | 51.02 | 32521 |
| 1735856700 | 51.29 | 0.35 | 0.69 | 52.3482 | 52.4 | 51.02 | 20033 |
| 1735683960 | 50.94 | -0.46 | -0.89 | 51.5 | 53.4 | 50.81 | 23334 |
| 1735597740 | 51.4 | 0.58 | 1.14 | 50.95 | 51.45 | 50.72 | 35583 |
| 1735338000 | 50.82 | -0.04 | -0.08 | 51.74 | 51.81 | 50.63 | 33216 |
| 1735252020 | 50.86 | 0.59 | 1.18 | 50.6 | 51.03 | 50.52 | 40485 |
| 1735078200 | 50.269 | 0.53 | 1.06 | 50.4 | 50.8 | 50.21 | 30448 |
| 1734992400 | 49.74 | -0.48 | -0.96 | 50.8 | 52.04 | 49.45 | 50715 |
| 1734733200 | 50.22 | 0.44 | 0.88 | 51.5 | 51.5 | 49.68 | 60885 |
| 1734646800 | 49.78 | -0.29 | -0.59 | 50.6 | 51.7 | 49.58 | 40487 |
| 1734560940 | 50.0738 | -0.91 | -1.78 | 51.885 | 51.885 | 50.0738 | 62553 |
| 1734474360 | 50.98 | -0.33 | -0.65 | 49.58 | 52.96 | 49.58 | 62714 |
| 1734388140 | 51.314 | 0.82 | 1.63 | 51.7682 | 51.7682 | 49.22 | 40179 |
| 1734128940 | 50.49 | -2.34 | -4.43 | 52.5 | 52.5 | 50.34 | 42004 |
| 1734042480 | 52.83 | -1.25 | -2.30 | 53 | 53 | 52.11 | 22455 |
| 1733955900 | 54.075 | 0.32 | 0.59 | 52.8316 | 54.15 | 52.8316 | 21242 |
| 1733869200 | 53.76 | 0.09 | 0.16 | 53.69 | 54.44 | 53.69 | 27405 |
| 1733782800 | 53.675 | 0.2 | 0.36 | 51.34 | 54 | 51.34 | 64919 |
| 1733523600 | 53.48 | 0.09 | 0.18 | 53.91 | 53.96 | 53.48 | 27923 |
| 1733437500 | 53.385 | -0.96 | -1.76 | 53.45 | 53.64 | 53.325 | 18149 |
| 1733350980 | 54.34 | -0.47 | -0.85 | 54.17 | 55.69 | 54.17 | 20905 |
| 1733264700 | 54.805 | 1.89 | 3.56 | 54.584 | 54.88 | 54.48 | 32089 |
| 1733178180 | 52.92 | 0.45 | 0.86 | 53.25 | 53.25 | 52.72 | 37609 |
| 1732918200 | 52.47 | 0.16 | 0.32 | 52.1 | 52.47 | 52.1 | 7856 |
| 1732746540 | 52.305 | -1.3 | -2.42 | 52.32 | 52.71 | 52.04 | 16907 |
| 1732660140 | 53.6 | 0.19 | 0.36 | 51.5 | 53.6 | 51.5 | 25719 |
| 1732573560 | 53.408 | -0.77 | -1.42 | 53.81 | 54 | 53.38 | 29636 |
| 1732314000 | 54.18 | -1.12 | -2.03 | 55.185 | 55.185 | 53.76 | 17250 |
| 1732227900 | 55.3 | 1.96 | 3.67 | 54.93 | 55.3 | 54.7 | 50595 |
| 1732141740 | 53.34 | -0.84 | -1.55 | 53.3 | 55.64 | 53.04 | 23114 |
| 1732054800 | 54.18 | 0.03 | 0.06 | 53.95 | 54.54 | 53.67 | 44647 |
| 1731968640 | 54.15 | 1.08 | 2.04 | 56.51 | 56.51 | 53.83 | 68845 |
| 1731709260 | 53.07 | -0.53 | -0.99 | 53.6 | 55.08 | 52.78 | 58797 |
| 1731622800 | 53.6 | -1.3 | -2.37 | 55 | 55 | 53.6 | 32442 |
| 1731536760 | 54.9 | -1.01 | -1.81 | 54.81 | 55.12 | 54.59 | 26346 |
| 1731450480 | 55.91 | -1.01 | -1.77 | 56.4 | 56.4 | 55.54 | 33551 |
| 1731363600 | 56.92 | -1.7 | -2.89 | 57.02 | 57.17 | 56.85 | 30402 |
| 1731104400 | 58.615 | -0.87 | -1.45 | 58.66 | 58.78 | 58.03 | 35577 |
| 1731018540 | 59.48 | -0.77 | -1.28 | 59.1 | 59.77 | 58.91 | 17527 |
| 1730931600 | 60.25 | 0.42 | 0.70 | 59.67 | 60.33 | 59.67 | 8781 |
| 1730845680 | 59.83 | 1.89 | 3.26 | 59.455 | 59.92 | 59.448 | 24803 |
| 1730759160 | 57.94 | 0.11 | 0.19 | 58.13 | 58.47 | 56.11 | 30543 |
| 1730496420 | 57.83 | 0.3 | 0.52 | 57.96 | 58.1 | 57.61 | 16320 |
| 1730409780 | 57.53 | -0.31 | -0.54 | 57.75 | 59.69 | 57.44 | 17020 |
| 1730323500 | 57.84 | 0.5 | 0.87 | 57.77 | 58.28 | 57.77 | 15542 |
| 1730237280 | 57.34 | 0.05 | 0.08 | 56.84 | 57.4 | 56.84 | 17860 |
| 1730150880 | 57.2915 | 1.64 | 2.95 | 56.98 | 57.885 | 56.98 | 23403 |
| 1729891500 | 55.65 | 0.75 | 1.38 | 56.76 | 57.54 | 55.65 | 11005 |
| 1729805160 | 54.895 | -0.01 | -0.02 | 54.723 | 54.97 | 54.564 | 56453 |
| 1729718940 | 54.9075 | -1.57 | -2.78 | 55.295 | 55.295 | 54.82 | 19203 |
| 1729632300 | 56.4778 | -1.63 | -2.81 | 56.63 | 57.46 | 56.47 | 12051 |
| 1729545600 | 58.11 | -0.68 | -1.16 | 57.34 | 58.78 | 57.34 | 24691 |
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
