Premium
CK Hutchison Holdings Limited (2CK)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 4.949 | 0.09 | 1.81 | 4.949 | 4.949 | 4.8819999 | 4272 |
| 1732915620 | 4.861 | -0.04 | -0.80 | 4.8819999 | 4.949 | 4.861 | 835 |
| 1732829220 | 4.9 | 0.07 | 1.43 | 4.851 | 4.905 | 4.851 | 47 |
| 1732742820 | 4.831 | -0.02 | -0.41 | 4.949 | 4.949 | 4.831 | 815 |
| 1732656420 | 4.851 | 0 | 0.00 | 4.861 | 4.861 | 4.851 | 1111 |
| 1732570020 | 4.851 | -0.09 | -1.80 | 4.94 | 4.94 | 4.851 | 2315 |
| 1732310820 | 4.94 | 0.06 | 1.23 | 4.909 | 4.94 | 4.876 | 8075 |
| 1732224420 | 4.88 | -0.05 | -1.01 | 4.86 | 4.949 | 4.851 | 5689 |
| 1732138020 | 4.93 | 0.02 | 0.43 | 4.909 | 4.949 | 4.851 | 5245 |
| 1732051620 | 4.909 | 0 | 0.00 | 4.845 | 4.909 | 4.845 | 1132 |
| 1731965220 | 4.909 | 0.05 | 0.99 | 4.838 | 4.909 | 4.831 | 4048 |
| 1731705960 | 4.861 | 0.09 | 1.99 | 4.885 | 4.909 | 4.851 | 6328 |
| 1731619560 | 4.766 | -0.06 | -1.26 | 4.79 | 4.839 | 4.764 | 2668 |
| 1731533160 | 4.827 | -0.07 | -1.47 | 4.816 | 4.8789999 | 4.811 | 2696 |
| 1731446820 | 4.899 | 0.01 | 0.18 | 4.899 | 4.899 | 4.832 | 1774 |
| 1731360420 | 4.8899999 | 0.02 | 0.39 | 4.841 | 4.949 | 4.841 | 2835 |
| 1731101220 | 4.871 | -0.08 | -1.58 | 4.949 | 4.95 | 4.871 | 2286 |
| 1731014760 | 4.949 | 0.05 | 1.08 | 4.949 | 4.949 | 4.871 | 10804 |
| 1730928360 | 4.896 | 0.09 | 1.98 | 4.926 | 4.926 | 4.896 | 277 |
| 1730841960 | 4.801 | 0 | 0.00 | 4.801 | 4.801 | 4.801 | 0 |
| 1730755560 | 4.801 | -0.1 | -2.00 | 4.8499999 | 4.8499999 | 4.801 | 3252 |
| 1730496360 | 4.899 | 0.01 | 0.20 | 4.899 | 4.899 | 4.819 | 746 |
| 1730409960 | 4.889 | 0.04 | 0.78 | 4.8659999 | 4.889 | 4.816 | 620 |
| 1730323560 | 4.851 | -0.1 | -1.98 | 4.942 | 4.942 | 4.851 | 301 |
| 1730237160 | 4.949 | 0.01 | 0.16 | 4.979 | 4.979 | 4.949 | 1330 |
| 1730150760 | 4.941 | -0.07 | -1.38 | 4.9109999 | 5.002 | 4.9109999 | 6653 |
| 1729888020 | 5.01 | -0.01 | -0.28 | 5 | 5.01 | 4.913 | 5850 |
| 1729801560 | 5.024 | 0.07 | 1.47 | 4.942 | 5.024 | 4.942 | 203 |
| 1729715160 | 4.9509999 | -0.07 | -1.34 | 5.048 | 5.048 | 4.9509999 | 2322 |
| 1729628760 | 5.018 | 0.03 | 0.64 | 5 | 5.018 | 5 | 242 |
| 1729542360 | 4.986 | -0.03 | -0.64 | 5.014 | 5.0839999 | 4.9029999 | 5292 |
| 1729283160 | 5.018 | 0.15 | 3.06 | 5.048 | 5.048 | 5.016 | 873 |
| 1729196760 | 4.869 | -0.14 | -2.78 | 4.989 | 4.989 | 4.851 | 3975 |
| 1729110360 | 5.008 | -0.04 | -0.83 | 4.9109999 | 5.008 | 4.9109999 | 2002 |
| 1729023960 | 5.05 | -0.08 | -1.60 | 5.048 | 5.05 | 4.966 | 6573 |
| 1728937620 | 5.1319999 | 0.03 | 0.59 | 5.106 | 5.1319999 | 5.042 | 2005 |
| 1728678360 | 5.102 | -0.11 | -2.04 | 5.102 | 5.102 | 5.102 | 300 |
| 1728591960 | 5.208 | 0.18 | 3.62 | 5.198 | 5.208 | 5.1639999 | 4344 |
| 1728505560 | 5.026 | -0.1 | -1.95 | 4.995 | 5.114 | 4.995 | 3439 |
| 1728419160 | 5.126 | -0.24 | -4.40 | 5.256 | 5.256 | 5.0199999 | 36518 |
| 1728332760 | 5.362 | 0.02 | 0.45 | 5.4 | 5.4 | 5.2699999 | 3764 |
| 1728073560 | 5.338 | 0.06 | 1.06 | 5.194 | 5.338 | 5.194 | 9354 |
| 1727987220 | 5.282 | -0.05 | -0.94 | 5.176 | 5.282 | 5.176 | 840 |
| 1727900820 | 5.332 | 0.09 | 1.64 | 5.152 | 5.332 | 5.152 | 1815 |
| 1727814420 | 5.246 | 0.1 | 1.86 | 5.196 | 5.246 | 5.086 | 24302 |
| 1727728020 | 5.15 | -0.1 | -1.90 | 5.212 | 5.22 | 5.15 | 13592 |
| 1727468760 | 5.25 | 0.07 | 1.35 | 5.1639999 | 5.25 | 5.1079999 | 6201 |
| 1727382360 | 5.18 | 0 | 0.00 | 5.12 | 5.18 | 5.0279999 | 12976 |
| 1727295960 | 5.18 | -0.01 | -0.15 | 5.178 | 5.256 | 5.072 | 9654 |
| 1727209560 | 5.188 | 0.1 | 1.97 | 5.11 | 5.188 | 5.014 | 15904 |
| 1727123160 | 5.088 | 0 | 0.00 | 5.002 | 5.1159999 | 5.002 | 737 |
| 1726864020 | 5.088 | 0.09 | 1.76 | 4.995 | 5.088 | 4.995 | 635 |
| 1726777560 | 5 | 0.1 | 2.04 | 4.901 | 5 | 4.891 | 10908 |
| 1726691220 | 4.9 | 0.04 | 0.74 | 4.9 | 4.932 | 4.9 | 3077 |
| 1726604760 | 4.864 | 0.03 | 0.54 | 4.901 | 4.971 | 4.864 | 2711 |
| 1726518420 | 4.838 | -0.04 | -0.72 | 4.868 | 4.938 | 4.777 | 19626 |
| 1726259160 | 4.873 | -0.05 | -0.94 | 4.7809999 | 4.875 | 4.7809999 | 2321 |
| 1726172760 | 4.9189999 | 0.11 | 2.29 | 4.922 | 4.922 | 4.9189999 | 310 |
| 1726086360 | 4.809 | -0.04 | -0.87 | 4.8499999 | 4.859 | 4.795 | 4390 |
| 1725999960 | 4.851 | -0.12 | -2.49 | 4.851 | 4.931 | 4.851 | 3160 |
| 1725913620 | 4.9749999 | 0.01 | 0.16 | 4.969 | 4.9749999 | 4.886 | 3511 |
| 1725654360 | 4.9669999 | 0 | 0.00 | 4.9669999 | 4.9669999 | 4.9669999 | 0 |
| 1725567960 | 4.9669999 | 0.11 | 2.29 | 4.886 | 4.985 | 4.876 | 1315 |
| 1725481560 | 4.856 | -0.05 | -1.10 | 4.819 | 4.9139999 | 4.812 | 4985 |
| 1725395160 | 4.91 | -0.06 | -1.11 | 4.836 | 4.932 | 4.8099999 | 46831 |
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
