Premium
Azbil Corporation (PK) (YMATF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -0.89 | -10.7099879663 | 8.31 | 8.5 | 7.42 | 6112 | 8.23648124 | CS |
| 26 | 0.53113075 | 7.70998447967 | 6.88886925 | 13.375 | 6.88886925 | 4207 | 8.8960173 | CS |
| 52 | -5.955 | -44.523364486 | 13.375 | 13.375 | 6.67395825 | 2585 | 8.39385853 | CS |
| 156 | -2.3631 | -24.1549202196 | 9.7831 | 13.375 | 6.30070725 | 2772 | 8.45240618 | CS |
| 260 | 2.02 | 37.4074074074 | 5.4 | 13.375 | 5.4 | 2632 | 8.94854923 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735079100 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1734992700 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1734733500 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1734647100 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1734560700 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1734474300 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1734387900 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1734128700 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1734042300 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1733955900 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1733869500 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1733783100 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1733523900 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1733437500 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1733351100 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1733264700 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1733178300 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1732919100 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1732746300 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1732659900 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1732573500 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1732314300 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1732227900 | 7.42 | -1.08 | -12.71 | 7.42 | 7.42 | 7.42 | 1536 |
| 1732141200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1732054800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1731968400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1731709200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1731622800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1731536400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1731450000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1731363600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1731104400 | 8.5 | 0.19 | 2.29 | 8.5 | 8.5 | 8.5 | 100 |
| 1731014880 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1730928480 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1730842080 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1730755680 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1730496480 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1730410080 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1730323680 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1730237280 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1730150880 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1729891680 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1729805280 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1729718880 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1729632480 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1729546080 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1729286880 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1729200480 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1729114080 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1729027680 | 8.31 | -45.19 | -84.47 | 8.31 | 8.31 | 7.7 | 16700 |
| 1728941400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1728682200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1728595800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1728509400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1728423000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1728336600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1728077400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1727991000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1727904600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1727818200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1727731800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1727472600 | 53.5 | 40.13 | 300.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1727386200 | 13.375 | 0 | 0.00 | 13.375 | 13.375 | 13.375 | 0 |
| 1727274600 | 13.375 | 0 | 0.00 | 13.375 | 13.375 | 13.375 | 0 |
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
