Premium
Auckland International Airport Ltd (PK) (ACKDF)
USOTC
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 | -0.135 | -2.53759398496 | 5.32 | 5.32 | 5 | 180 | 5.08222222 | CS |
| 4 | 0.2425 | 4.90642387456 | 4.9425 | 5.32 | 4.3275 | 12928 | 5.03946903 | CS |
| 12 | 0.615 | 13.4573304158 | 4.57 | 5.32 | 4.09 | 6604 | 4.89012152 | CS |
| 26 | 0.26 | 5.27918781726 | 4.925 | 5.32 | 4.09 | 5222 | 4.79041798 | CS |
| 52 | 0.395 | 8.24634655532 | 4.79 | 5.32 | 4.09 | 5097 | 4.75974295 | CS |
| 156 | -0.1018 | -1.92555042748 | 5.2868 | 5.67 | 3.9 | 4264 | 4.86845517 | CS |
| 260 | -0.7816 | -13.0995877049 | 5.9666 | 6.0263 | 2.606 | 3380 | 4.80816753 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736548140 | 5.1849999 | 0 | 0.00 | 5.1849999 | 5.1849999 | 5.1849999 | 0 |
| 1736461740 | 5.1849999 | 0 | 0.00 | 5.1849999 | 5.1849999 | 5.1849999 | 0 |
| 1736375340 | 5.1849999 | 0 | 0.00 | 5.1849999 | 5.1849999 | 5.1849999 | 0 |
| 1736288940 | 5.1849999 | 0.18 | 3.70 | 5.1849999 | 5.1849999 | 5.1849999 | 160 |
| 1736202180 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1735942980 | 5 | -0.15 | -2.91 | 5.32 | 5.32 | 5 | 200 |
| 1735856400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1735683600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1735597200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1735338000 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1735251600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1735078800 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1734992400 | 5.15 | 0.82 | 19.01 | 5.15 | 5.15 | 5.15 | 43170 |
| 1734733200 | 4.3275 | 0 | 0.00 | 4.3275 | 4.3275 | 4.3275 | 0 |
| 1734646800 | 4.3275 | -0.63 | -12.62 | 4.3275 | 4.3275 | 4.3275 | 358 |
| 1734560760 | 4.9525 | 0 | 0.00 | 4.9525 | 4.9525 | 4.9525 | 0 |
| 1734474360 | 4.9525 | 0.02 | 0.41 | 4.9525 | 4.9525 | 4.9525 | 223 |
| 1734388140 | 4.9325 | -0.01 | -0.20 | 4.9325 | 4.9325 | 4.9325 | 1502 |
| 1734128940 | 4.9425 | -0.01 | -0.15 | 4.9425 | 4.9425 | 4.9425 | 44881 |
| 1734042000 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1733955600 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1733869200 | 4.95 | 0.17 | 3.56 | 4.7 | 4.95 | 4.7 | 2220 |
| 1733782800 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1733523600 | 4.78 | -0.16 | -3.14 | 4.78 | 4.78 | 4.78 | 825 |
| 1733437380 | 4.9349999 | 0 | 0.00 | 4.9349999 | 4.9349999 | 4.9349999 | 0 |
| 1733350980 | 4.9349999 | 0 | 0.00 | 4.9349999 | 4.9349999 | 4.9349999 | 0 |
| 1733264580 | 4.9349999 | 0 | 0.00 | 4.9349999 | 4.9349999 | 4.9349999 | 0 |
| 1733178180 | 4.9349999 | 0.84 | 20.66 | 4.9349999 | 4.9349999 | 4.9349999 | 141 |
| 1732918860 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1732746060 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1732659660 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1732573260 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1732314060 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1732227660 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1732141260 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1732054860 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1731968460 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1731709260 | 4.09 | -0.13 | -3.02 | 4.09 | 4.09 | 4.09 | 660 |
| 1731623280 | 4.2175 | 0 | 0.00 | 4.2175 | 4.2175 | 4.2175 | 0 |
| 1731536880 | 4.2175 | 0 | 0.00 | 4.2175 | 4.2175 | 4.2175 | 0 |
| 1731450480 | 4.2175 | -0.43 | -9.15 | 4.405 | 4.405 | 4.2175 | 778 |
| 1731363600 | 4.6425 | 0 | 0.00 | 4.6425 | 4.6425 | 4.6425 | 0 |
| 1731104400 | 4.6425 | 0.52 | 12.68 | 4.6425 | 4.6425 | 4.6425 | 125 |
| 1731018360 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1730931960 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1730845560 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1730759160 | 4.12 | -0.41 | -9.05 | 4.12 | 4.12 | 4.12 | 138 |
| 1730496480 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1730410080 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1730323680 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1730237280 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1730150880 | 4.53 | 0.37 | 8.89 | 4.53 | 4.53 | 4.53 | 490 |
| 1729891500 | 4.16 | -0.35 | -7.76 | 4.16 | 4.16 | 4.16 | 7510 |
| 1729805340 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1729718940 | 4.51 | -0.22 | -4.60 | 4.29 | 4.51 | 4.29 | 8425 |
| 1729632300 | 4.7275 | 0.16 | 3.45 | 4.49 | 4.7275 | 4.49 | 5486 |
| 1729545600 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1729286400 | 4.57 | 0.23 | 5.30 | 4.57 | 4.57 | 4.57 | 8186 |
| 1729200300 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1729113900 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1729027500 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1728941100 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1728681900 | 4.34 | -0.16 | -3.56 | 4.34 | 4.34 | 4.34 | 405 |
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
