Premium
CK Hutchison Holdings Limited (2CK)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.084 | -1.71954964176 | 4.885 | 4.95 | 4.801 | 9940 | 4.92597302 | DE |
| 4 | -0.083 | -1.69942669943 | 4.884 | 4.963 | 4.7009999 | 7147 | 4.88073345 | DE |
| 12 | -0.3069999 | -6.01017826958 | 5.1079999 | 5.344 | 4.7009999 | 6093 | 4.98540756 | DE |
| 26 | -0.149 | -3.0101010101 | 4.95 | 5.4 | 4.7009999 | 5786 | 5.00442485 | DE |
| 52 | 0 | 0 | 4.801 | 5.4 | 4.21 | 6219 | 4.80592182 | DE |
| 156 | -0.277 | -5.45490350532 | 5.078 | 5.4 | 4.21 | 5587 | 4.81378043 | DE |
| 260 | -0.277 | -5.45490350532 | 5.078 | 5.4 | 4.21 | 5587 | 4.81378043 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 4.841 | -0.1 | -1.98 | 4.821 | 4.9189999 | 4.821 | 928 |
| 1740605220 | 4.939 | 0.14 | 2.87 | 4.8499999 | 4.939 | 4.8499999 | 4564 |
| 1740518820 | 4.801 | -0.12 | -2.42 | 4.889 | 4.889 | 4.801 | 3111 |
| 1740432420 | 4.92 | -0.02 | -0.36 | 4.9189999 | 4.92 | 4.835 | 4783 |
| 1740173220 | 4.938 | 0.05 | 1.11 | 4.885 | 4.95 | 4.82 | 36315 |
| 1740086820 | 4.884 | -0.01 | -0.18 | 4.899 | 4.9 | 4.841 | 12972 |
| 1740000420 | 4.893 | 0 | 0.00 | 4.8789999 | 4.893 | 4.82 | 5648 |
| 1739914020 | 4.893 | 0.05 | 1.05 | 4.87 | 4.893 | 4.801 | 8104 |
| 1739827620 | 4.8419999 | 0.04 | 0.75 | 4.8789999 | 4.963 | 4.801 | 21150 |
| 1739568420 | 4.806 | -0.12 | -2.44 | 4.801 | 4.806 | 4.801 | 295 |
| 1739482020 | 4.926 | 0.03 | 0.65 | 4.939 | 4.9589999 | 4.812 | 10944 |
| 1739395620 | 4.894 | 0.02 | 0.39 | 4.899 | 4.899 | 4.811 | 2355 |
| 1739309220 | 4.875 | 0.07 | 1.50 | 4.899 | 4.899 | 4.801 | 10161 |
| 1739222820 | 4.803 | 0.02 | 0.36 | 4.801 | 4.899 | 4.801 | 2455 |
| 1738963620 | 4.7859999 | 0.01 | 0.31 | 4.839 | 4.839 | 4.777 | 2799 |
| 1738877220 | 4.771 | 0.06 | 1.21 | 4.78 | 4.78 | 4.771 | 557 |
| 1738790820 | 4.714 | -0.13 | -2.58 | 4.7699999 | 4.799 | 4.7009999 | 8757 |
| 1738704420 | 4.839 | -0.02 | -0.43 | 4.801 | 4.894 | 4.801 | 461 |
| 1738618020 | 4.86 | -0.02 | -0.49 | 4.8789999 | 4.899 | 4.812 | 4654 |
| 1738358820 | 4.884 | 0.06 | 1.31 | 4.884 | 4.884 | 4.801 | 1928 |
| 1738272420 | 4.821 | -0.06 | -1.29 | 4.821 | 4.884 | 4.821 | 4096 |
| 1738186020 | 4.884 | 0.01 | 0.10 | 4.8789999 | 4.884 | 4.7859999 | 2830 |
| 1738099620 | 4.8789999 | 0.08 | 1.65 | 4.8789999 | 4.8789999 | 4.8789999 | 800 |
| 1738013220 | 4.8 | -0.04 | -0.83 | 4.801 | 4.8579999 | 4.8 | 4012 |
| 1737754020 | 4.84 | 0.04 | 0.81 | 4.791 | 4.8499999 | 4.79 | 5998 |
| 1737667620 | 4.801 | -0.15 | -3.01 | 4.886 | 4.888 | 4.801 | 1507 |
| 1737581220 | 4.95 | -0.04 | -0.78 | 4.885 | 5.03 | 4.885 | 34717 |
| 1737494820 | 4.989 | -0.01 | -0.22 | 4.989 | 4.989 | 4.989 | 1960 |
| 1737408420 | 5 | -0.02 | -0.48 | 5.048 | 5.048 | 4.9509999 | 2071 |
| 1737149220 | 5.024 | 0.03 | 0.50 | 4.953 | 5.024 | 4.9509999 | 2147 |
| 1737062820 | 4.9989999 | -0.03 | -0.58 | 5 | 5 | 4.891 | 628 |
| 1736976420 | 5.0279999 | 0.04 | 0.72 | 5.016 | 5.0279999 | 4.921 | 2187 |
| 1736890020 | 4.992 | -0.01 | -0.20 | 5 | 5.038 | 4.9349999 | 5413 |
| 1736803620 | 5.002 | 0 | 0.00 | 5 | 5.066 | 5 | 3225 |
| 1736544420 | 5.002 | -0.1 | -1.88 | 5.006 | 5.086 | 5.002 | 2025 |
| 1736458020 | 5.098 | -0.01 | -0.12 | 5.042 | 5.098 | 5.042 | 355 |
| 1736371620 | 5.104 | -0 | -0.08 | 5.0839999 | 5.106 | 5.042 | 1616 |
| 1736285220 | 5.1079999 | 0.04 | 0.75 | 5.1079999 | 5.1079999 | 5.0519999 | 1184 |
| 1736198820 | 5.07 | -0.07 | -1.44 | 5.18 | 5.18 | 5.07 | 2046 |
| 1735939620 | 5.144 | 0.09 | 1.82 | 5.104 | 5.188 | 5.09 | 2802 |
| 1735853220 | 5.0519999 | 0 | 0.04 | 5.15 | 5.154 | 5.0519999 | 2158 |
| 1735594020 | 5.05 | -0.14 | -2.66 | 5.074 | 5.138 | 5.05 | 423 |
| 1735334820 | 5.188 | 0.07 | 1.37 | 5.1239999 | 5.188 | 5.102 | 1581 |
| 1734989220 | 5.118 | 0.02 | 0.39 | 5.1319999 | 5.142 | 5.056 | 20086 |
| 1734730020 | 5.098 | -0.02 | -0.43 | 5.102 | 5.102 | 4.971 | 1681 |
| 1734643620 | 5.12 | 0.02 | 0.39 | 5.09 | 5.136 | 5.038 | 5262 |
| 1734557220 | 5.0999999 | 0.03 | 0.63 | 5.0679999 | 5.0999999 | 4.952 | 26393 |
| 1734470820 | 5.0679999 | -0.06 | -1.21 | 5.0679999 | 5.1319999 | 5.0119999 | 10430 |
| 1734384420 | 5.13 | -0.02 | -0.43 | 5.13 | 5.134 | 5.042 | 2819 |
| 1734125220 | 5.152 | -0.03 | -0.50 | 5.228 | 5.248 | 5.152 | 3095 |
| 1734038820 | 5.178 | -0.08 | -1.52 | 5.18 | 5.18 | 5.178 | 405 |
| 1733952420 | 5.258 | 0.06 | 1.12 | 5.26 | 5.266 | 5.182 | 2073 |
| 1733866020 | 5.2 | -0.05 | -0.99 | 5.202 | 5.28 | 5.2 | 12023 |
| 1733779620 | 5.252 | 0.13 | 2.58 | 5.2 | 5.344 | 5.18 | 20663 |
| 1733520420 | 5.12 | 0.07 | 1.39 | 5.1079999 | 5.216 | 5.1079999 | 1480 |
| 1733434020 | 5.05 | -0.1 | -2.02 | 5.168 | 5.168 | 5.05 | 695 |
| 1733347620 | 5.154 | 0.2 | 4.02 | 5.176 | 5.176 | 5.154 | 408 |
| 1733261220 | 4.955 | 0.01 | 0.12 | 4.98 | 5.006 | 4.9029999 | 10947 |
| 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 |
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
