Premium
Air China (AD2)
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 | -0.005 | -1.04188372578 | 0.4799 | 0.506 | 0.4265 | 11296 | 0.4721437 | DE |
| 4 | -0.0279 | -5.54892601432 | 0.5028 | 0.5556 | 0.4265 | 12854 | 0.49746851 | DE |
| 12 | -0.0513 | -9.74914481186 | 0.5262 | 0.5898 | 0.4265 | 9958 | 0.51622212 | DE |
| 26 | -0.3045 | -39.0685142417 | 0.7794 | 0.8424 | 0.4265 | 8960 | 0.58652836 | DE |
| 52 | -0.1017 | -17.6378772112 | 0.5766 | 0.8424 | 0.4265 | 8038 | 0.62459153 | DE |
| 156 | -0.2051 | -30.1617647059 | 0.68 | 0.8424 | 0.3292 | 7819 | 0.56357362 | DE |
| 260 | -0.2051 | -30.1617647059 | 0.68 | 0.8424 | 0.3292 | 7819 | 0.56357362 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783628700 | 0.4644 | 0.0043 | 0.93 | 0.4265 | 0.4644 | 0.4265 | 23148 |
| 1783542300 | 0.4601 | -0.0356 | -7.18 | 0.4925 | 0.4927 | 0.4601 | 4521 |
| 1783455900 | 0.4957 | 0.0156 | 3.25 | 0.4957 | 0.4957 | 0.4957 | 300 |
| 1783369500 | 0.4801 | 0.0002 | 0.04 | 0.4757 | 0.506 | 0.4757 | 27510 |
| 1783110300 | 0.4799 | -0.0092 | -1.88 | 0.4799 | 0.4799 | 0.4799 | 1000 |
| 1783023900 | 0.4891 | -0.0016 | -0.33 | 0.4898 | 0.4898 | 0.4773 | 5356 |
| 1782937500 | 0.4907 | 0.0037 | 0.76 | 0.4907 | 0.4907 | 0.4907 | 26 |
| 1782851100 | 0.487 | -0.0318 | -6.13 | 0.48 | 0.487 | 0.4704 | 26871 |
| 1782764700 | 0.5188 | 0 | 0.00 | 0.5188 | 0.5188 | 0.5188 | 0 |
| 1782505500 | 0.5188 | 0.02 | 4.01 | 0.5185999 | 0.5188 | 0.4834 | 20862 |
| 1782419100 | 0.4988 | 0.0077 | 1.57 | 0.4907 | 0.4988 | 0.4907 | 1646 |
| 1782332700 | 0.4911 | 0 | 0.00 | 0.4911 | 0.4911 | 0.4911 | 0 |
| 1782246300 | 0.4911 | -0.0191 | -3.74 | 0.48 | 0.4911 | 0.48 | 10682 |
| 1782159900 | 0.5102 | 0 | 0.00 | 0.5102 | 0.5102 | 0.5102 | 0 |
| 1781900700 | 0.5102 | 0 | 0.00 | 0.5102 | 0.5102 | 0.5102 | 0 |
| 1781814300 | 0.5102 | -0.0454 | -8.17 | 0.518 | 0.518 | 0.5102 | 4172 |
| 1781727900 | 0.5556 | 0 | 0.00 | 0.5556 | 0.5556 | 0.5556 | 0 |
| 1781641500 | 0.5556 | 0 | 0.00 | 0.5556 | 0.5556 | 0.5556 | 0 |
| 1781555100 | 0.5556 | 0.0544 | 10.85 | 0.525 | 0.5556 | 0.5214 | 20650 |
| 1781295900 | 0.5012 | 0.0208 | 4.33 | 0.5028 | 0.5042 | 0.5012 | 33205 |
| 1781209500 | 0.4804 | -0.011 | -2.24 | 0.4776 | 0.4804 | 0.475 | 8012 |
| 1781123100 | 0.4914 | 0 | 0.00 | 0.4914 | 0.4914 | 0.4914 | 0 |
| 1781036700 | 0.4914 | 0.0019 | 0.39 | 0.4741 | 0.4914 | 0.4741 | 2600 |
| 1780950300 | 0.4895 | -0.0173 | -3.41 | 0.4897 | 0.49 | 0.4895 | 3521 |
| 1780691100 | 0.5068 | -0.0048 | -0.94 | 0.495 | 0.5068 | 0.4703 | 32097 |
| 1780604700 | 0.5116 | -0.0034 | -0.66 | 0.5114 | 0.5116 | 0.5114 | 19 |
| 1780518300 | 0.515 | -0.0278 | -5.12 | 0.5182 | 0.5182 | 0.515 | 5940 |
| 1780431900 | 0.5427999 | 0 | 0.00 | 0.5427999 | 0.5427999 | 0.5427999 | 0 |
| 1780345500 | 0.5427999 | 0.0027999 | 0.52 | 0.5436 | 0.5436 | 0.5427999 | 400 |
| 1780086300 | 0.54 | -0.0042 | -0.77 | 0.54 | 0.54 | 0.54 | 40000 |
| 1779999900 | 0.5442 | 0 | 0.00 | 0.5442 | 0.5442 | 0.5442 | 0 |
| 1779913500 | 0.5442 | 0.0176001 | 3.34 | 0.53 | 0.5442 | 0.53 | 15020 |
| 1779827100 | 0.5265999 | -0.004 | -0.75 | 0.5265999 | 0.5265999 | 0.5265999 | 3 |
| 1779740700 | 0.5305999 | 0.009 | 1.73 | 0.5205999 | 0.5305999 | 0.52 | 32000 |
| 1779481500 | 0.5215999 | 0.0015999 | 0.31 | 0.503 | 0.5215999 | 0.503 | 4068 |
| 1779395100 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1779308700 | 0.52 | -0.0018 | -0.34 | 0.52 | 0.52 | 0.52 | 110 |
| 1779222300 | 0.5218 | 0 | 0.00 | 0.5218 | 0.5218 | 0.5218 | 0 |
| 1779135900 | 0.5218 | -0.02 | -3.69 | 0.5218 | 0.5218 | 0.5218 | 20 |
| 1778876700 | 0.5417999 | 0.0061999 | 1.16 | 0.5417999 | 0.5417999 | 0.5417999 | 42 |
| 1778790300 | 0.5356 | 0 | 0.00 | 0.5356 | 0.5356 | 0.5356 | 0 |
| 1778703900 | 0.5356 | 0 | 0.00 | 0.5356 | 0.5356 | 0.5356 | 0 |
| 1778617500 | 0.5356 | -0.0412 | -7.14 | 0.5684 | 0.5684 | 0.5356 | 2 |
| 1778531100 | 0.5768 | -0.008 | -1.37 | 0.5402 | 0.5774 | 0.5402 | 101 |
| 1778271900 | 0.5848 | 0 | 0.00 | 0.5848 | 0.5848 | 0.5848 | 0 |
| 1778185500 | 0.5848 | 0.0234 | 4.17 | 0.5474 | 0.5848 | 0.5474 | 11000 |
| 1778099100 | 0.5614 | 0.0464 | 9.01 | 0.5614 | 0.5614 | 0.5614 | 11 |
| 1778012700 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1777926300 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1777580700 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1777494300 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1777407900 | 0.515 | -0.0272 | -5.02 | 0.515 | 0.515 | 0.515 | 10000 |
| 1777321500 | 0.5422 | -0.0142 | -2.55 | 0.5152 | 0.5422 | 0.5152 | 13000 |
| 1777062300 | 0.5564 | 0 | 0.00 | 0.5564 | 0.5564 | 0.5564 | 0 |
| 1776975900 | 0.5564 | 0 | 0.00 | 0.5564 | 0.5564 | 0.5564 | 0 |
| 1776889500 | 0.5564 | 0 | 0.00 | 0.5564 | 0.5564 | 0.5564 | 0 |
| 1776803100 | 0.5564 | -0.0284 | -4.86 | 0.5799999 | 0.5898 | 0.5564 | 4753 |
| 1776716700 | 0.5848 | 0.0248 | 4.43 | 0.5844 | 0.5848 | 0.5844 | 12000 |
| 1776457500 | 0.56 | -0.0124 | -2.17 | 0.5262 | 0.56 | 0.5262 | 3749 |
| 1776371100 | 0.5724 | 0.0164 | 2.95 | 0.5692 | 0.5724 | 0.5692 | 11678 |
| 1776284700 | 0.556 | 0.016 | 2.96 | 0.557 | 0.557 | 0.556 | 164 |
| 1776198300 | 0.54 | 0.0248 | 4.81 | 0.5434 | 0.5434 | 0.5397999 | 49826 |
| 1776111900 | 0.5152 | -0.0546 | -9.58 | 0.5152 | 0.5152 | 0.5152 | 123 |
| 1775800800 | 0.5698 | 0 | 0.00 | 0.5698 | 0.5698 | 0.5698 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
