Premium
Ping An Healthcare And Technology Company Limited (1XZ)
TG
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 | -0.0432 | -5.35847184322 | 0.8062 | 0.822 | 0.763 | 28 | 0.81889643 | DE |
| 4 | -0.1576 | -17.1192700413 | 0.9206 | 0.9246 | 0.7346 | 3578 | 0.85391786 | DE |
| 12 | 0.013 | 1.73333333333 | 0.75 | 1.241 | 0.7334 | 12299 | 0.95435365 | DE |
| 26 | -0.643 | -45.7325746799 | 1.406 | 2.06 | 0.7012 | 8447 | 0.9606438 | DE |
| 52 | -0.3649999 | -32.3581500318 | 1.1279999 | 2.06 | 0.7012 | 5501 | 0.98815263 | DE |
| 156 | -1.5009999 | -66.2985850839 | 2.2639999 | 2.35 | 0.7012 | 3809 | 1.06496859 | DE |
| 260 | -1.5009999 | -66.2985850839 | 2.2639999 | 2.35 | 0.7012 | 3809 | 1.06496859 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744748820 | 0.8219999 | 0.0157999 | 1.96 | 0.8188 | 0.8219999 | 0.7864 | 45 |
| 1744662420 | 0.8062 | 0 | 0.00 | 0.8062 | 0.8062 | 0.8062 | 0 |
| 1744403220 | 0.8062 | 0 | 0.00 | 0.8062 | 0.8062 | 0.8062 | 0 |
| 1744316820 | 0.8062 | 0.0716 | 9.75 | 0.8062 | 0.8062 | 0.8062 | 11 |
| 1744230420 | 0.7346 | 0 | 0.00 | 0.7346 | 0.7346 | 0.7346 | 0 |
| 1744144020 | 0.7346 | -0.0256 | -3.37 | 0.76 | 0.76 | 0.7346 | 3200 |
| 1744057620 | 0.7602 | -0.0316 | -3.99 | 0.7602 | 0.7602 | 0.7602 | 500 |
| 1743798420 | 0.7917999 | -0.0312 | -3.79 | 0.8054 | 0.8054 | 0.75 | 6853 |
| 1743712020 | 0.823 | -0.0246 | -2.90 | 0.823 | 0.823 | 0.823 | 16521 |
| 1743625620 | 0.8476 | 0.0188 | 2.27 | 0.8476 | 0.8476 | 0.8476 | 1 |
| 1743539220 | 0.8288 | 0.0204 | 2.52 | 0.8616 | 0.8616 | 0.8282 | 1792 |
| 1743452820 | 0.8084 | -0.0416 | -4.89 | 0.8064 | 0.8084 | 0.8064 | 2100 |
| 1743197220 | 0.85 | -0.0406 | -4.56 | 0.85 | 0.85 | 0.85 | 250 |
| 1743110820 | 0.8906 | 0.0058 | 0.66 | 0.8906 | 0.8906 | 0.8906 | 271 |
| 1743024420 | 0.8848 | 0.004 | 0.45 | 0.8542 | 0.8848 | 0.8542 | 4000 |
| 1742938020 | 0.8808 | -0.0378 | -4.11 | 0.8808 | 0.8808 | 0.8808 | 1000 |
| 1742851620 | 0.9186 | 0.0352 | 3.98 | 0.88 | 0.9186 | 0.88 | 5080 |
| 1742592420 | 0.8834 | 0.0154 | 1.77 | 0.88 | 0.8834 | 0.88 | 2500 |
| 1742506020 | 0.868 | -0.0566 | -6.12 | 0.894 | 0.8962 | 0.8678 | 4150 |
| 1742419620 | 0.9246 | 0.0306 | 3.42 | 0.9206 | 0.9246 | 0.91 | 12558 |
| 1742333220 | 0.894 | -0.0304 | -3.29 | 0.8928 | 0.894 | 0.8928 | 283 |
| 1742246820 | 0.9244 | 0.0088 | 0.96 | 0.9226 | 0.9244 | 0.9226 | 832 |
| 1741987620 | 0.9156 | 0.0162 | 1.80 | 0.9156 | 0.9156 | 0.9156 | 2000 |
| 1741901220 | 0.8994 | -0.0862 | -8.75 | 0.8994 | 0.8994 | 0.8994 | 140 |
| 1741814820 | 0.9856 | 0 | 0.00 | 0.9856 | 0.9856 | 0.9856 | 0 |
| 1741728420 | 0.9856 | 0 | 0.00 | 0.9856 | 0.9856 | 0.9856 | 0 |
| 1741642020 | 0.9856 | 0.0856 | 9.51 | 0.9824 | 0.9856 | 0.9824 | 2230 |
| 1741382820 | 0.9 | -0.07 | -7.22 | 0.926 | 0.926 | 0.9 | 12100 |
| 1741296420 | 0.97 | 0.002 | 0.21 | 1.0035 | 1.0035 | 0.97 | 8500 |
| 1741210020 | 0.968 | 0.0046 | 0.48 | 1.026 | 1.026 | 0.968 | 10130 |
| 1741123620 | 0.9634 | 0 | 0.00 | 0.9634 | 0.9634 | 0.9634 | 0 |
| 1741037220 | 0.9634 | -0.0118 | -1.21 | 0.972 | 0.972 | 0.96 | 651 |
| 1740778020 | 0.9752 | -0.0598 | -5.78 | 0.9706 | 0.9752 | 0.9186 | 135762 |
| 1740691620 | 1.0349999 | -0.03 | -2.50 | 1.036 | 1.044 | 1.0349999 | 1400 |
| 1740605220 | 1.0615 | -0.03 | -2.88 | 1.081 | 1.0874999 | 1.0615 | 42910 |
| 1740518820 | 1.093 | 0.05 | 4.54 | 1.086 | 1.093 | 1.086 | 17333 |
| 1740432420 | 1.0455 | -0.13 | -11.02 | 1.0945 | 1.1005 | 1.0455 | 25121 |
| 1740173220 | 1.175 | -0.02 | -1.26 | 1.1259999 | 1.19 | 1.1259999 | 11430 |
| 1740086820 | 1.19 | 0.09 | 8.23 | 1.1325 | 1.241 | 1.1265 | 35645 |
| 1740000420 | 1.0994999 | 0.05 | 5.27 | 1.1075 | 1.1075 | 1.0705 | 93136 |
| 1739914020 | 1.0445 | 0 | 0.38 | 1.0055 | 1.0794999 | 1.0055 | 16183 |
| 1739827620 | 1.0405 | 0.11 | 11.28 | 0.963 | 1.0415 | 0.963 | 1360 |
| 1739568420 | 0.935 | 0.1512 | 19.29 | 0.8618 | 0.935 | 0.86 | 12444 |
| 1739482020 | 0.7838 | 0.028 | 3.70 | 0.7838 | 0.7838 | 0.7838 | 181 |
| 1739395620 | 0.7558 | -0.0236 | -3.03 | 0.7558 | 0.7558 | 0.7558 | 6500 |
| 1739309220 | 0.7794 | 0.01 | 1.30 | 0.7794 | 0.7794 | 0.7794 | 6500 |
| 1739222820 | 0.7694 | -0.006 | -0.77 | 0.7714 | 0.7714 | 0.7694 | 8150 |
| 1738963620 | 0.7754 | 0.0152 | 2.00 | 0.7738 | 0.7754 | 0.7484 | 41247 |
| 1738877220 | 0.7602 | 0.0222 | 3.01 | 0.739 | 0.7602 | 0.739 | 4715 |
| 1738790820 | 0.738 | -0.0134 | -1.78 | 0.76 | 0.76 | 0.738 | 25750 |
| 1738704420 | 0.7514 | -0.0032 | -0.42 | 0.7422 | 0.7724 | 0.7422 | 8159 |
| 1738618020 | 0.7546 | -0.0112 | -1.46 | 0.782 | 0.782 | 0.7512 | 43386 |
| 1738358820 | 0.7658 | 0.003 | 0.39 | 0.7652 | 0.766 | 0.7652 | 1175 |
| 1738272420 | 0.7628 | 0 | 0.00 | 0.7635999 | 0.7946 | 0.7618 | 5918 |
| 1738186020 | 0.7628 | 0.008 | 1.06 | 0.7562 | 0.7942 | 0.7562 | 1652 |
| 1738099620 | 0.7548 | 0.0148 | 2.00 | 0.7704 | 0.7718 | 0.7548 | 6650 |
| 1738013220 | 0.74 | -0.001 | -0.13 | 0.7334 | 0.74 | 0.7334 | 1008 |
| 1737754020 | 0.741 | 0 | 0.00 | 0.741 | 0.741 | 0.741 | 0 |
| 1737667620 | 0.741 | -0.009 | -1.20 | 0.7736 | 0.7736 | 0.741 | 38 |
| 1737581220 | 0.75 | -0.028 | -3.60 | 0.75 | 0.75 | 0.75 | 400 |
| 1737494820 | 0.778 | 0.008 | 1.04 | 0.778 | 0.778 | 0.778 | 50 |
| 1737408420 | 0.77 | 0.013 | 1.72 | 0.78 | 0.78 | 0.77 | 1800 |
| 1737149220 | 0.757 | 0.0062 | 0.83 | 0.757 | 0.757 | 0.757 | 250 |
| 1737062820 | 0.7508 | -0.0088 | -1.16 | 0.7508 | 0.7508 | 0.7508 | 1 |
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
