Premium
Chunghwa Telecom Co Ltd (CHT)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -0.820757214721 | 37.77 | 37.92 | 37.14 | 74263 | 37.57132573 | DR |
| 4 | -1.03 | -2.67601974539 | 38.49 | 38.83 | 37.14 | 86356 | 37.92292793 | DR |
| 12 | -0.21 | -0.557472790019 | 37.67 | 38.83 | 37.14 | 107529 | 37.959168 | DR |
| 26 | 0.83 | 2.2659022659 | 36.63 | 40.6183 | 35.92 | 101473 | 37.9152447 | DR |
| 52 | -0.98 | -2.5494276795 | 38.44 | 40.6183 | 35.92 | 87215 | 38.15118141 | DR |
| 156 | -4.51 | -10.7457707887 | 41.97 | 45.87 | 32.9 | 124053 | 38.52646448 | DR |
| 260 | 0.85 | 2.32177000819 | 36.61 | 45.87 | 32.9 | 120760 | 38.45761077 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 37.46 | 0.13 | 0.35 | 37.34 | 37.51 | 37.18 | 125283 |
| 1735947600 | 37.33 | -0.11 | -0.29 | 37.42 | 37.58 | 37.32 | 94334 |
| 1735861200 | 37.44 | -0.21 | -0.56 | 37.59 | 37.655 | 37.39 | 62055 |
| 1735688400 | 37.65 | -0.27 | -0.71 | 37.84 | 37.91 | 37.55 | 62992 |
| 1735602000 | 37.92 | -0.04 | -0.11 | 37.77 | 37.92 | 37.51 | 75731 |
| 1735342800 | 37.96 | -0.02 | -0.05 | 37.815 | 38 | 37.71 | 56561 |
| 1735256400 | 37.98 | -0.1 | -0.26 | 38.12 | 38.24 | 37.88 | 81995 |
| 1735077840 | 38.08 | 0.2 | 0.53 | 37.78 | 38.19 | 37.78 | 35049 |
| 1734997200 | 37.88 | 0.27 | 0.72 | 37.51 | 38 | 37.51 | 130575 |
| 1734738000 | 37.61 | -0.36 | -0.95 | 37.63 | 37.91 | 37.33 | 150784 |
| 1734651600 | 37.97 | 0.08 | 0.21 | 38.29 | 38.4 | 37.97 | 99194 |
| 1734565200 | 37.89 | 0.02 | 0.05 | 37.98 | 38.33 | 37.83 | 97699 |
| 1734478800 | 37.87 | -0.05 | -0.13 | 37.92 | 38.2 | 37.67 | 75205 |
| 1734392400 | 37.92 | -0.25 | -0.65 | 38.25 | 38.4 | 37.92 | 90884 |
| 1734133200 | 38.17 | 0.05 | 0.13 | 38.05 | 38.245 | 37.96 | 83972 |
| 1734046800 | 38.12 | -0.02 | -0.05 | 38.17 | 38.24 | 37.98 | 85082 |
| 1733960400 | 38.14 | -0.23 | -0.60 | 38.14 | 38.275 | 38.05 | 66312 |
| 1733874000 | 38.37 | -0.13 | -0.34 | 38.4 | 38.48 | 38.19 | 83940 |
| 1733787600 | 38.5 | 0.1 | 0.26 | 38.61 | 38.83 | 38.43 | 103042 |
| 1733528400 | 38.4 | -0.2 | -0.52 | 38.52 | 38.63 | 38.13 | 95255 |
| 1733442000 | 38.6 | 0.14 | 0.36 | 38.56 | 38.7 | 38.34 | 128095 |
| 1733355600 | 38.46 | 0.4 | 1.05 | 38.21 | 38.78 | 38.01 | 169524 |
| 1733269200 | 38.06 | -0.06 | -0.16 | 38.16 | 38.2 | 38.05 | 57318 |
| 1733182800 | 38.12 | 0.03 | 0.08 | 38.02 | 38.29 | 38.02 | 161097 |
| 1732917840 | 38.09 | -0.24 | -0.63 | 38.1 | 38.17 | 38.06 | 55600 |
| 1732750800 | 38.33 | -0.03 | -0.08 | 38.31 | 38.37 | 38.2 | 96553 |
| 1732664400 | 38.36 | -0.06 | -0.16 | 38.405 | 38.405 | 38.22 | 103768 |
| 1732578000 | 38.42 | 0.42 | 1.11 | 38.15 | 38.42 | 38.12 | 142079 |
| 1732318800 | 38 | 0.12 | 0.32 | 37.94 | 38.22 | 37.91 | 167218 |
| 1732232400 | 37.88 | 0.14 | 0.37 | 37.74 | 37.94 | 37.73 | 97422 |
| 1732146000 | 37.74 | -0.3 | -0.79 | 37.7 | 37.74 | 37.51 | 151926 |
| 1732059600 | 38.04 | 0.18 | 0.48 | 37.88 | 38.11 | 37.87 | 102389 |
| 1731973200 | 37.86 | 0.26 | 0.69 | 37.59 | 37.915 | 37.44 | 93618 |
| 1731714000 | 37.6 | 0.25 | 0.67 | 37.47 | 37.62 | 37.42 | 312574 |
| 1731627600 | 37.35 | -0.58 | -1.53 | 37.64 | 37.74 | 37.21 | 369170 |
| 1731541200 | 37.93 | 0.23 | 0.61 | 37.775 | 38.03 | 37.675 | 88806 |
| 1731454800 | 37.7 | -0.25 | -0.66 | 37.73 | 37.78 | 37.42 | 75256 |
| 1731368400 | 37.95 | 0.06 | 0.16 | 37.66 | 38 | 37.445 | 98949 |
| 1731109200 | 37.89 | -0.22 | -0.58 | 37.93 | 38.288 | 37.79 | 78686 |
| 1731022800 | 38.11 | 0.87 | 2.34 | 38.055 | 38.21 | 37.9 | 113293 |
| 1730936400 | 37.24 | -1.27 | -3.30 | 38.04 | 38.265 | 37.22 | 89177 |
| 1730850000 | 38.51 | 0.41 | 1.08 | 38.305 | 38.57 | 38.305 | 131527 |
| 1730763600 | 38.1 | 0.23 | 0.61 | 37.92 | 38.2 | 37.92 | 84847 |
| 1730500800 | 37.87 | 0.18 | 0.48 | 37.93 | 37.99 | 37.745 | 125130 |
| 1730414400 | 37.69 | -0.13 | -0.34 | 37.83 | 37.915 | 37.43 | 112396 |
| 1730328000 | 37.82 | -0.09 | -0.24 | 37.99 | 37.99 | 37.82 | 83164 |
| 1730241600 | 37.91 | 0.01 | 0.03 | 37.925 | 37.925 | 37.785 | 129411 |
| 1730155200 | 37.9 | 0.11 | 0.29 | 37.97 | 37.97 | 37.83 | 83540 |
| 1729896000 | 37.79 | 0.06 | 0.16 | 37.74 | 37.87 | 37.725 | 122549 |
| 1729809600 | 37.73 | -0.14 | -0.37 | 37.91 | 37.91 | 37.665 | 69859 |
| 1729723200 | 37.87 | -0.39 | -1.02 | 37.82 | 37.99 | 37.82 | 81355 |
| 1729636800 | 38.26 | 0.24 | 0.63 | 38.14 | 38.34 | 37.96 | 61145 |
| 1729550400 | 38.02 | -0.48 | -1.25 | 38.29 | 38.29 | 37.93 | 49066 |
| 1729291200 | 38.5 | 0.39 | 1.02 | 38.35 | 38.58 | 38.31 | 107792 |
| 1729204800 | 38.11 | 0.16 | 0.42 | 37.95 | 38.1699 | 37.95 | 106573 |
| 1729118400 | 37.95 | -0.32 | -0.84 | 38.21 | 38.21 | 37.884 | 80535 |
| 1729032000 | 38.27 | 0.32 | 0.84 | 38.11 | 38.34 | 38.09 | 133493 |
| 1728945600 | 37.95 | 0.33 | 0.88 | 37.67 | 37.97 | 37.67 | 134233 |
| 1728686400 | 37.62 | -0.08 | -0.21 | 37.9 | 37.94 | 37.48 | 190789 |
| 1728600000 | 37.7 | -0.29 | -0.76 | 37.88 | 37.88 | 37.58 | 101928 |
| 1728513600 | 37.99 | -0.15 | -0.39 | 38 | 38.12 | 37.91 | 61012 |
| 1728427200 | 38.14 | -0.26 | -0.68 | 38.22 | 38.24 | 38.06 | 47659 |
| 1728340800 | 38.4 | -0.44 | -1.13 | 38.73 | 38.73 | 38.4 | 51558 |
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
