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 | 2.44 | 4.44768501641 | 54.86 | 58.33 | 54.63 | 11365 | 55.74089016 | DR |
| 4 | -2.527 | -4.22384542096 | 59.827 | 61.53 | 52.81 | 12743 | 56.91671097 | DR |
| 12 | 5.2 | 9.98080614203 | 52.1 | 62.71 | 49.22 | 27934 | 53.36030805 | DR |
| 26 | -10.341 | -15.288064931 | 67.641 | 73.33 | 49.22 | 23616 | 56.16951597 | DR |
| 52 | -18.9 | -24.8031496063 | 76.2 | 92.506 | 49.22 | 17169 | 61.40128771 | DR |
| 156 | -23.62 | -29.1893227879 | 80.92 | 96.8 | 49.22 | 12954 | 65.92119521 | DR |
| 260 | -8.9 | -13.4441087613 | 66.2 | 117.02 | 41.63 | 10798 | 70.6605617 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 57.3 | 1.15 | 2.05 | 57.28 | 57.38 | 56.98 | 8179 |
| 1740003960 | 56.15 | 1.06 | 1.91 | 57.1375 | 58.33 | 55.91 | 13554 |
| 1739917740 | 55.095 | 0.37 | 0.67 | 55.08 | 55.27 | 54.84 | 15579 |
| 1739572020 | 54.73 | -1.01 | -1.80 | 54.86 | 54.86 | 54.63 | 8146 |
| 1739485320 | 55.735 | -1.05 | -1.84 | 55.47 | 56.03 | 55.46 | 16202 |
| 1739398920 | 56.78 | -0.53 | -0.92 | 56.38 | 56.97 | 56.38 | 7334 |
| 1739312940 | 57.31 | -0.34 | -0.59 | 57.09 | 59.54 | 56.96 | 15467 |
| 1739226000 | 57.65 | 2.49 | 4.51 | 57.09 | 59.5 | 57.09 | 17214 |
| 1738967160 | 55.16 | 1.28 | 2.38 | 55.52 | 55.69 | 52.81 | 11907 |
| 1738880400 | 53.88 | -1.35 | -2.44 | 54.45 | 55.95 | 53.67 | 9943 |
| 1738794000 | 55.23 | -0.56 | -1.00 | 56.214 | 56.97 | 54.9 | 12877 |
| 1738708080 | 55.79 | 1.07 | 1.96 | 55.155 | 55.79 | 55.138 | 11976 |
| 1738621740 | 54.72 | -3.32 | -5.72 | 54.45 | 55.35 | 54.45 | 13465 |
| 1738362000 | 58.04 | -0.06 | -0.10 | 59.04 | 59.1545 | 58.04 | 9200 |
| 1738276080 | 58.1 | -0.87 | -1.47 | 58.11 | 58.38 | 57.52 | 7108 |
| 1738189740 | 58.9682 | -1.78 | -2.93 | 59.5 | 59.51 | 58.45 | 11229 |
| 1738103280 | 60.745 | 3.72 | 6.53 | 60.675 | 61.53 | 59.97 | 13015 |
| 1738016820 | 57.02 | -2.63 | -4.41 | 57.22 | 58.1192 | 57.02 | 11179 |
| 1737757440 | 59.65 | 0.7 | 1.19 | 59.827 | 60.24 | 59.55 | 28550 |
| 1737671220 | 58.95 | -1.36 | -2.26 | 58.44 | 58.95 | 58.44 | 11771 |
| 1737584640 | 60.31 | 1.66 | 2.83 | 57.74 | 62.71 | 57.74 | 59782 |
| 1737498540 | 58.65 | 2.49 | 4.43 | 56.585 | 58.65 | 56.585 | 39725 |
| 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 |
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
