Premium
PetroChina Co Ltd (PC6)
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 | 0.0629 | 6.575371106 | 0.9566 | 1.0269999 | 0.9452 | 57649 | 0.99640118 | DE |
| 4 | -0.106 | -9.41803642825 | 1.1255 | 1.1405 | 0.9402 | 47706 | 1.02691457 | DE |
| 12 | -0.1195 | -10.4916593503 | 1.139 | 1.3394999 | 0.9402 | 66182 | 1.14754255 | DE |
| 26 | 0.1469 | 16.8347467339 | 0.8726 | 1.3394999 | 0.8614 | 83831 | 1.12154164 | DE |
| 52 | 0.2687 | 35.7884922749 | 0.7508 | 1.3394999 | 0.7372 | 68406 | 1.0233387 | DE |
| 156 | 0.3663 | 56.0777709737 | 0.6532 | 1.3394999 | 0.5572 | 69086 | 0.83404355 | DE |
| 260 | 0.3663 | 56.0777709737 | 0.6532 | 1.3394999 | 0.5572 | 69086 | 0.83404355 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783455900 | 1.012 | 0.02 | 2.28 | 0.9822 | 1.016 | 0.9662 | 165674 |
| 1783369500 | 0.9894 | 0.0206 | 2.13 | 0.984 | 1 | 0.9812 | 48296 |
| 1783110300 | 0.9688 | -0.004 | -0.41 | 0.9646 | 0.991 | 0.9646 | 20146 |
| 1783023900 | 0.9728 | 0.0276 | 2.92 | 0.9794 | 0.984 | 0.9656 | 39175 |
| 1782937500 | 0.9452 | 0 | 0.00 | 0.9566 | 0.9566 | 0.9452 | 14952 |
| 1782851100 | 0.9452 | -0.0488 | -4.91 | 0.9552 | 0.9578 | 0.9402 | 57273 |
| 1782764700 | 0.994 | 0.0044 | 0.44 | 0.9918 | 0.9948 | 0.975 | 23233 |
| 1782505500 | 0.9896 | 0.0186 | 1.92 | 0.9918 | 0.9918 | 0.9712 | 8890 |
| 1782419100 | 0.971 | -0.03 | -3.00 | 0.9896 | 0.9918 | 0.971 | 38032 |
| 1782332700 | 1.0009999 | 0 | 0.05 | 1.0125 | 1.0209999 | 0.993 | 7756 |
| 1782246300 | 1.0005 | -0.02 | -1.86 | 1.0105 | 1.0125 | 0.9794 | 50719 |
| 1782159900 | 1.0195 | 0 | 0.20 | 1.0195 | 1.0369999 | 1.0069999 | 47546 |
| 1781900700 | 1.0175 | 0.01 | 0.79 | 1.0175 | 1.0175 | 1.0065 | 16150 |
| 1781814300 | 1.0095 | -0.05 | -4.99 | 1.0009999 | 1.0289999 | 1.0009999 | 76047 |
| 1781727900 | 1.0625 | 0.01 | 0.66 | 1.0754999 | 1.0754999 | 1.0575 | 18513 |
| 1781641500 | 1.0555 | -0.04 | -3.34 | 1.0705 | 1.085 | 1.055 | 82720 |
| 1781555100 | 1.092 | -0.03 | -2.63 | 1.1 | 1.1085 | 1.0725 | 145123 |
| 1781295900 | 1.1215 | 0.01 | 1.31 | 1.1395 | 1.1405 | 1.1205 | 12734 |
| 1781209500 | 1.107 | 0.01 | 0.59 | 1.12 | 1.129 | 1.105 | 65168 |
| 1781123100 | 1.1005 | -0.01 | -1.21 | 1.1255 | 1.1315 | 1.1005 | 15977 |
| 1781036700 | 1.114 | -0.05 | -4.09 | 1.1479999 | 1.1485 | 1.114 | 25196 |
| 1780950300 | 1.1615 | -0.01 | -0.60 | 1.1645 | 1.1835 | 1.1615 | 56400 |
| 1780691100 | 1.1685 | 0 | 0.34 | 1.17 | 1.17 | 1.1505 | 8864 |
| 1780604700 | 1.1645 | -0.02 | -1.36 | 1.1735 | 1.179 | 1.1505 | 1384 |
| 1780518300 | 1.1805 | -0.01 | -0.76 | 1.1655 | 1.19 | 1.1415 | 17689 |
| 1780431900 | 1.1895 | -0.01 | -1.16 | 1.1655 | 1.1904999 | 1.1655 | 64494 |
| 1780345500 | 1.2035 | 0.03 | 2.82 | 1.2095 | 1.2095 | 1.1755 | 53261 |
| 1780086300 | 1.1705 | -0 | -0.21 | 1.1875 | 1.1995 | 1.1695 | 134419 |
| 1779999900 | 1.173 | 0.02 | 1.51 | 1.1915 | 1.1915 | 1.1599999 | 41112 |
| 1779913500 | 1.1555 | -0.04 | -3.02 | 1.1835 | 1.1835 | 1.1555 | 25417 |
| 1779827100 | 1.1915 | 0.02 | 1.84 | 1.1765 | 1.1975 | 1.1765 | 100999 |
| 1779740700 | 1.17 | -0.01 | -0.85 | 1.1705 | 1.1845 | 1.1579999 | 66301 |
| 1779481500 | 1.18 | -0.02 | -1.54 | 1.2044999 | 1.2044999 | 1.1715 | 29409 |
| 1779395100 | 1.1984999 | -0.01 | -0.95 | 1.2405 | 1.2405 | 1.1935 | 31901 |
| 1779308700 | 1.21 | 0 | 0.04 | 1.2204999 | 1.2435 | 1.21 | 161932 |
| 1779222300 | 1.2095 | 0 | 0.00 | 1.21 | 1.2295 | 1.1964999 | 69551 |
| 1779135900 | 1.2095 | 0 | 0.37 | 1.2095 | 1.212 | 1.1924999 | 77330 |
| 1778876700 | 1.205 | 0.01 | 0.46 | 1.2095 | 1.2095 | 1.1805 | 43112 |
| 1778790300 | 1.1995 | 0.01 | 0.63 | 1.2 | 1.2004999 | 1.179 | 22719 |
| 1778703900 | 1.192 | -0.02 | -1.49 | 1.2095 | 1.2095 | 1.1865 | 12971 |
| 1778617500 | 1.21 | 0.06 | 5.63 | 1.197 | 1.2215 | 1.185 | 42554 |
| 1778531100 | 1.1455 | 0.01 | 0.88 | 1.1645 | 1.1655 | 1.1455 | 94274 |
| 1778271900 | 1.1355 | -0.02 | -1.86 | 1.1455 | 1.1655 | 1.1355 | 43020 |
| 1778185500 | 1.157 | -0.07 | -5.93 | 1.2 | 1.2 | 1.1455 | 81583 |
| 1778099100 | 1.23 | -0.03 | -2.73 | 1.2505 | 1.2835 | 1.1915 | 214311 |
| 1778012700 | 1.2645 | -0.01 | -0.94 | 1.282 | 1.2855 | 1.2605 | 17532 |
| 1777926300 | 1.2765 | -0.06 | -4.45 | 1.286 | 1.3035 | 1.2615 | 80030 |
| 1777580700 | 1.336 | 0.03 | 2.02 | 1.3394999 | 1.3394999 | 1.304 | 74710 |
| 1777494300 | 1.3095 | 0.03 | 2.34 | 1.29 | 1.3145 | 1.2805 | 52168 |
| 1777407900 | 1.2795 | 0.05 | 4.45 | 1.25 | 1.2795 | 1.2445 | 91735 |
| 1777321500 | 1.225 | 0 | 0.08 | 1.2405 | 1.2495 | 1.2224999 | 138088 |
| 1777062300 | 1.224 | 0.01 | 1.20 | 1.2135 | 1.234 | 1.2135 | 216552 |
| 1776975900 | 1.2095 | 0.07 | 5.73 | 1.1915 | 1.2095 | 1.1805 | 134086 |
| 1776889500 | 1.1439999 | 0.01 | 1.33 | 1.1499999 | 1.1575 | 1.1379999 | 69010 |
| 1776803100 | 1.129 | -0 | -0.31 | 1.1285 | 1.1475 | 1.1055 | 44874 |
| 1776716700 | 1.1325 | 0.07 | 6.84 | 1.1095 | 1.1335 | 1.101 | 97693 |
| 1776457500 | 1.06 | -0.08 | -6.69 | 1.1495 | 1.157 | 1.04 | 302220 |
| 1776371100 | 1.1359999 | 0.01 | 0.58 | 1.1365 | 1.151 | 1.133 | 68458 |
| 1776284700 | 1.1295 | -0.03 | -2.92 | 1.139 | 1.1545 | 1.1295 | 43271 |
| 1776198300 | 1.1635 | -0.03 | -2.10 | 1.1935 | 1.1935 | 1.1635 | 26117 |
| 1776111900 | 1.1884999 | 0.02 | 1.62 | 1.191 | 1.2135 | 1.1815 | 80875 |
| 1775852700 | 1.1695 | 0.01 | 0.78 | 1.1659999 | 1.19 | 1.1659999 | 61156 |
| 1775766300 | 1.1605 | 0.03 | 2.34 | 1.1619999 | 1.1775 | 1.1605 | 96552 |
| 1775679900 | 1.1339999 | -0.07 | -5.85 | 1.165 | 1.165 | 1.1215 | 237765 |
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.
