Premium
Auckland International Airport Ltd (PK) (ACKDF)
USOTC
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 | 0.3 | 6.28272251309 | 4.775 | 5.075 | 4.775 | 305 | 4.89126638 | CS |
| 4 | 0.15 | 3.04568527919 | 4.925 | 5.075 | 4.53 | 1366 | 4.65425716 | CS |
| 12 | 0.225 | 4.63917525773 | 4.85 | 5.075 | 4.53 | 4228 | 4.80096127 | CS |
| 26 | 0.195 | 3.99590163934 | 4.88 | 5.5899 | 4.375 | 4071 | 4.82019577 | CS |
| 52 | 0.235 | 4.85537190083 | 4.84 | 5.5899 | 3.9901 | 2840 | 4.73271367 | CS |
| 156 | 0.025 | 0.495049504951 | 5.05 | 5.5899 | 3.87 | 3232 | 4.74881789 | CS |
| 260 | -0.075 | -1.45631067961 | 5.15 | 5.829 | 3.87 | 3254 | 4.84824454 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783459740 | 5.075 | 0 | 0.00 | 5.075 | 5.075 | 5.075 | 0 |
| 1783373340 | 5.075 | 0 | 0.00 | 5.075 | 5.075 | 5.075 | 222 |
| 1783027740 | 5.075 | 0.3 | 6.28 | 5.075 | 5.075 | 5.075 | 133 |
| 1782941280 | 4.775 | -0.1 | -2.05 | 4.775 | 4.775 | 4.775 | 561 |
| 1782854880 | 4.875 | 0 | 0.00 | 4.875 | 4.875 | 4.875 | 0 |
| 1782768480 | 4.875 | 0 | 0.00 | 4.875 | 4.875 | 4.875 | 0 |
| 1782509280 | 4.875 | 0 | 0.00 | 4.875 | 4.875 | 4.875 | 170 |
| 1782422400 | 4.875 | 0 | 0.00 | 4.875 | 4.875 | 4.875 | 0 |
| 1782336000 | 4.875 | -0.13 | -2.60 | 4.875 | 4.875 | 4.875 | 757 |
| 1782250140 | 5.005 | 0 | 0.00 | 5.005 | 5.005 | 5.005 | 0 |
| 1782163740 | 5.005 | 0 | 0.00 | 5.005 | 5.005 | 5.005 | 0 |
| 1781818140 | 5.005 | 0 | 0.00 | 5.005 | 5.005 | 5.005 | 0 |
| 1781731740 | 5.005 | 0 | 0.00 | 5.005 | 5.005 | 5.005 | 0 |
| 1781645340 | 5.005 | -0.07 | -1.38 | 5.005 | 5.005 | 5.005 | 1480 |
| 1781558940 | 5.075 | 0.53 | 11.54 | 5.075 | 5.075 | 5.075 | 201 |
| 1781299740 | 4.55 | 0.02 | 0.44 | 4.55 | 4.55 | 4.55 | 9394 |
| 1781213220 | 4.53 | -0.4 | -8.02 | 4.53 | 4.53 | 4.53 | 623 |
| 1781126940 | 4.925 | 0.3 | 6.49 | 4.925 | 4.925 | 4.925 | 116 |
| 1781040540 | 4.625 | 0 | 0.00 | 4.625 | 4.625 | 4.625 | 0 |
| 1780954140 | 4.625 | -0.4 | -7.96 | 4.625 | 4.625 | 4.625 | 844 |
| 1780694940 | 5.025 | 0.05 | 1.01 | 5.025 | 5.025 | 5.025 | 108 |
| 1780608540 | 4.975 | 0.02 | 0.51 | 4.975 | 4.975 | 4.975 | 381 |
| 1780522140 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1780435740 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1780349340 | 4.95 | -0.03 | -0.50 | 4.95 | 4.95 | 4.95 | 1760 |
| 1780089720 | 4.975 | 0 | 0.00 | 4.975 | 4.975 | 4.975 | 0 |
| 1780003320 | 4.975 | 0.19 | 3.91 | 4.975 | 4.975 | 4.975 | 747 |
| 1779916920 | 4.787778 | 0 | 0.00 | 4.787778 | 4.787778 | 4.787778 | 0 |
| 1779830520 | 4.787778 | 0 | 0.00 | 4.787778 | 4.787778 | 4.787778 | 0 |
| 1779484920 | 4.787778 | 0.21 | 4.65 | 4.787778 | 4.787778 | 4.787778 | 8090 |
| 1779398880 | 4.575 | -0.45 | -8.96 | 4.575 | 4.575 | 4.575 | 209 |
| 1779312000 | 5.025 | 0 | 0.00 | 5.025 | 5.025 | 5.025 | 0 |
| 1779225600 | 5.025 | 0 | 0.00 | 5.025 | 5.025 | 5.025 | 0 |
| 1779139200 | 5.025 | 0 | 0.00 | 5.025 | 5.025 | 5.025 | 0 |
| 1778880000 | 5.025 | 0.08 | 1.52 | 5.025 | 5.025 | 5.025 | 445 |
| 1778794140 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1778707740 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1778621340 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1778534940 | 4.95 | -0.13 | -2.46 | 4.65 | 4.95 | 4.65 | 1525 |
| 1778275740 | 5.075 | 0 | 0.00 | 5.075 | 5.075 | 5.075 | 0 |
| 1778189340 | 5.075 | 0 | 0.00 | 5.075 | 5.075 | 5.075 | 0 |
| 1778102940 | 5.075 | 0 | 0.00 | 5.075 | 5.075 | 5.075 | 0 |
| 1778016540 | 5.075 | 0 | 0.00 | 5.075 | 5.075 | 5.075 | 0 |
| 1777930140 | 5.075 | 0.1 | 2.01 | 5.075 | 5.075 | 5.075 | 614 |
| 1777671000 | 4.975 | 0 | 0.00 | 4.975 | 4.975 | 4.975 | 6 |
| 1777584540 | 4.975 | 0.16 | 3.38 | 4.975 | 4.975 | 4.975 | 524 |
| 1777498140 | 4.812388 | -0.11 | -2.29 | 4.812388 | 4.812388 | 4.812388 | 85763 |
| 1777411800 | 4.925 | 0 | 0.00 | 4.925 | 4.925 | 4.925 | 0 |
| 1777325400 | 4.925 | 0 | 0.00 | 4.925 | 4.925 | 4.925 | 66 |
| 1777065780 | 4.925 | 0.13 | 2.60 | 4.925 | 4.925 | 4.925 | 156 |
| 1776979740 | 4.8 | -0.05 | -1.03 | 4.8 | 4.8 | 4.8 | 3934 |
| 1776893280 | 4.85 | 0.05 | 1.04 | 4.845 | 4.85 | 4.845 | 5161 |
| 1776806940 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 7478 |
| 1776720540 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1776461340 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1776374940 | 4.8 | -0.05 | -1.03 | 4.8 | 4.8 | 4.8 | 1367 |
| 1776288360 | 4.85 | 0.13 | 2.65 | 4.85 | 4.85 | 4.85 | 1403 |
| 1776202140 | 4.725 | 0.05 | 1.07 | 4.85 | 4.85 | 4.725 | 1073 |
| 1776115740 | 4.675 | -0.38 | -7.43 | 4.675 | 4.675 | 4.675 | 145 |
| 1775856540 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1775770140 | 5.05 | 0.5 | 10.99 | 4.9 | 5.05 | 4.9 | 351 |
| 1775683200 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 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.
