Premium
Bank of China Ltd (W8V)
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 | 0.0051 | 1.0989010989 | 0.4641 | 0.4746 | 0.46 | 164297 | 0.46467168 | DE |
| 4 | 0.0284 | 6.44283121597 | 0.4408 | 0.4799 | 0.4301 | 98915 | 0.45815544 | DE |
| 12 | 0.0363 | 8.38530838531 | 0.4329 | 0.4799 | 0.4101 | 153540 | 0.44901143 | DE |
| 26 | 0.0096 | 2.08877284595 | 0.4596 | 0.4799 | 0.3771 | 129616 | 0.43317243 | DE |
| 52 | 0.1371 | 41.2827461608 | 0.3321 | 0.4799 | 0.33 | 136801 | 0.41263142 | DE |
| 156 | 0.1577 | 50.6260032103 | 0.3115 | 0.4799 | 0.306 | 123986 | 0.39998089 | DE |
| 260 | 0.1577 | 50.6260032103 | 0.3115 | 0.4799 | 0.306 | 123986 | 0.39998089 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 0.4724 | 0.0005 | 0.11 | 0.4673 | 0.4746 | 0.4621 | 127392 |
| 1734643620 | 0.4719 | 0.0119 | 2.59 | 0.4656 | 0.4739 | 0.4611 | 286057 |
| 1734557220 | 0.46 | -0.0001 | -0.02 | 0.4746 | 0.4746 | 0.46 | 43511 |
| 1734470820 | 0.4601 | 0 | 0.00 | 0.4611 | 0.4694 | 0.4601 | 299380 |
| 1734384420 | 0.4601 | -0.004 | -0.86 | 0.4611 | 0.4715 | 0.4601 | 96426 |
| 1734125220 | 0.4641 | -0.005 | -1.07 | 0.4641 | 0.4678 | 0.4603 | 96113 |
| 1734038820 | 0.4691 | 0.0009 | 0.19 | 0.473 | 0.4764 | 0.4691 | 52466 |
| 1733952420 | 0.4682 | -0.0047 | -0.99 | 0.4729 | 0.4729 | 0.463 | 36572 |
| 1733866020 | 0.4729 | 0.0064 | 1.37 | 0.4654 | 0.4729 | 0.4654 | 37894 |
| 1733779620 | 0.4665 | 0.0116 | 2.55 | 0.45 | 0.4799 | 0.45 | 284491 |
| 1733520420 | 0.4549 | 0.0041 | 0.91 | 0.4468 | 0.4549 | 0.4461 | 29311 |
| 1733434020 | 0.4508 | -0.0041 | -0.90 | 0.4539 | 0.4539 | 0.4436 | 15538 |
| 1733347620 | 0.4549 | 0.0088 | 1.97 | 0.4465 | 0.4578 | 0.4465 | 36307 |
| 1733261220 | 0.4461 | 0.0033 | 0.75 | 0.4508 | 0.4552 | 0.4455 | 253627 |
| 1733174820 | 0.4428 | 0.0022 | 0.50 | 0.4481 | 0.4481 | 0.4351 | 135768 |
| 1732915620 | 0.4406 | 0.0044 | 1.01 | 0.4419 | 0.4419 | 0.4332 | 11211 |
| 1732829220 | 0.4362 | -0.0008 | -0.18 | 0.4331 | 0.4366 | 0.4301 | 25522 |
| 1732742820 | 0.437 | -0.0058 | -1.31 | 0.4371 | 0.4408 | 0.437 | 34381 |
| 1732656420 | 0.4428 | -0.0022 | -0.49 | 0.4479 | 0.4479 | 0.4371 | 22966 |
| 1732570020 | 0.445 | -0.0035 | -0.78 | 0.4413 | 0.4481 | 0.4369 | 49860 |
| 1732310820 | 0.4485 | -0.0023 | -0.51 | 0.4408 | 0.4485 | 0.438 | 130901 |
| 1732224420 | 0.4508 | 0.0009 | 0.20 | 0.45 | 0.4599 | 0.4403 | 675071 |
| 1732138020 | 0.4499 | -0.003 | -0.66 | 0.446 | 0.4499 | 0.446 | 31433 |
| 1732051620 | 0.4529 | -0.0026 | -0.57 | 0.4483 | 0.4529 | 0.4471 | 4837 |
| 1731965220 | 0.4555 | 0.0201 | 4.62 | 0.4499 | 0.4599 | 0.4499 | 347269 |
| 1731705960 | 0.4354 | 0.0003 | 0.07 | 0.4345 | 0.441 | 0.4343 | 163873 |
| 1731619560 | 0.4351 | -0.0022 | -0.50 | 0.437 | 0.4399 | 0.4311 | 79073 |
| 1731533160 | 0.4373 | -0.0024 | -0.55 | 0.4415 | 0.4415 | 0.437 | 16385 |
| 1731446820 | 0.4397 | -0.0002 | -0.05 | 0.4439 | 0.4439 | 0.4342 | 142876 |
| 1731360420 | 0.4399 | -0.0072 | -1.61 | 0.4419 | 0.4442 | 0.4391 | 190577 |
| 1731101220 | 0.4471 | -0.0073 | -1.61 | 0.4481 | 0.4549 | 0.4436 | 111612 |
| 1731014760 | 0.4544 | 0.0128 | 2.90 | 0.4489 | 0.4544 | 0.4431 | 242593 |
| 1730928360 | 0.4416 | 0.0021 | 0.48 | 0.4401 | 0.449 | 0.4361 | 130043 |
| 1730841960 | 0.4395 | -0.0005 | -0.11 | 0.4388 | 0.4449 | 0.4388 | 79200 |
| 1730755560 | 0.44 | -0.0101 | -2.24 | 0.4342 | 0.4445 | 0.4342 | 42758 |
| 1730496360 | 0.4501 | 0.0081 | 1.83 | 0.4372 | 0.4509 | 0.4372 | 29639 |
| 1730409960 | 0.442 | -0.0026 | -0.58 | 0.4437 | 0.4437 | 0.4334 | 3367 |
| 1730323560 | 0.4446 | -0.0054 | -1.20 | 0.4393 | 0.456 | 0.4384 | 69351 |
| 1730237160 | 0.45 | -0.0018 | -0.40 | 0.4514 | 0.4514 | 0.4443 | 41688 |
| 1730150760 | 0.4518 | -0.0016 | -0.35 | 0.4544 | 0.4544 | 0.4478 | 72133 |
| 1729888020 | 0.4534 | 0.0021 | 0.47 | 0.4465 | 0.4543 | 0.4459 | 33872 |
| 1729801560 | 0.4513 | -0.0026 | -0.57 | 0.4482 | 0.4559 | 0.4465 | 39271 |
| 1729715160 | 0.4539 | 0.0039 | 0.87 | 0.4557 | 0.4557 | 0.4475 | 45191 |
| 1729628760 | 0.45 | 0.0088 | 1.99 | 0.4416 | 0.453 | 0.4416 | 112168 |
| 1729542360 | 0.4412 | -0.0059 | -1.32 | 0.45 | 0.45 | 0.4399 | 239886 |
| 1729283160 | 0.4471 | -0.0042 | -0.93 | 0.45 | 0.4529 | 0.4471 | 52131 |
| 1729196760 | 0.4513 | 0.0021 | 0.47 | 0.449 | 0.4519 | 0.4411 | 51002 |
| 1729110360 | 0.4492 | 0.0086 | 1.95 | 0.4501 | 0.4598 | 0.4485 | 63903 |
| 1729023960 | 0.4406 | -0.0168 | -3.67 | 0.4524 | 0.4529 | 0.4406 | 262471 |
| 1728937620 | 0.4574 | 0.0154 | 3.48 | 0.4501 | 0.4574 | 0.446 | 142272 |
| 1728678360 | 0.442 | -0.0055 | -1.23 | 0.4469 | 0.447 | 0.4411 | 114879 |
| 1728591960 | 0.4475 | 0.0136 | 3.13 | 0.446 | 0.4489 | 0.4381 | 133838 |
| 1728505560 | 0.4339 | 0.0079 | 1.85 | 0.4311 | 0.4377 | 0.4231 | 121558 |
| 1728419160 | 0.426 | -0.034 | -7.39 | 0.4344 | 0.4445 | 0.426 | 198442 |
| 1728332760 | 0.46 | 0.0131 | 2.93 | 0.4487 | 0.46 | 0.4487 | 794767 |
| 1728073560 | 0.4469 | -0.0012 | -0.27 | 0.4499 | 0.4527 | 0.4414 | 1281887 |
| 1727987220 | 0.4481 | -0.0019 | -0.42 | 0.4398 | 0.4499 | 0.4394 | 27479 |
| 1727900820 | 0.45 | 0.0276 | 6.53 | 0.4424 | 0.45 | 0.4311 | 618306 |
| 1727814420 | 0.4224 | 0.0062 | 1.49 | 0.413 | 0.4298 | 0.4101 | 144707 |
| 1727728020 | 0.4162 | -0.0177 | -4.08 | 0.4268 | 0.4277 | 0.415 | 154837 |
| 1727468760 | 0.4339 | -0.016 | -3.56 | 0.4329 | 0.4351 | 0.4221 | 127465 |
| 1727382360 | 0.4499 | 0.0152 | 3.50 | 0.4381 | 0.4499 | 0.433 | 256364 |
| 1727295960 | 0.4347 | 0.0004 | 0.09 | 0.4291 | 0.436 | 0.4255 | 303120 |
| 1727209560 | 0.4343 | 0.0203 | 4.90 | 0.4211 | 0.4407 | 0.4211 | 315344 |
| 1727123160 | 0.414 | 0.0097 | 2.40 | 0.4 | 0.414 | 0.3998 | 194046 |
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
