Premium
Anhui Conch Cement (PK) (AHCHF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.059 | 2.60946483857 | 2.261 | 2.36 | 2.261 | 1230 | 2.35785366 | CS |
| 4 | -0.37 | -13.7546468401 | 2.69 | 3 | 2.261 | 31137 | 2.37398308 | CS |
| 12 | -0.84 | -26.582278481 | 3.16 | 3.39 | 2.261 | 14784 | 2.45553387 | CS |
| 26 | -0.07 | -2.92887029289 | 2.39 | 3.39 | 1.91 | 8021 | 2.44713659 | CS |
| 52 | 0.05 | 2.20264317181 | 2.27 | 3.39 | 1.91 | 5832 | 2.35270088 | CS |
| 156 | -2.835 | -54.9951503395 | 5.155 | 5.82 | 1.91 | 4953 | 2.83697474 | CS |
| 260 | -5.03 | -68.4353741497 | 7.35 | 8 | 1.91 | 7222 | 4.54913679 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735251600 | 2.32 | 0 | 0.00 | 2.32 | 2.32 | 2.32 | 0 |
| 1735078800 | 2.32 | 0 | 0.00 | 2.32 | 2.32 | 2.32 | 0 |
| 1734992400 | 2.32 | -0.04 | -1.69 | 2.32 | 2.32 | 2.32 | 132 |
| 1734733200 | 2.36 | 0 | 0.00 | 2.261 | 2.36 | 2.261 | 2328 |
| 1734646800 | 2.36 | -0.05 | -2.07 | 2.36 | 2.82 | 2.36 | 488633 |
| 1734560940 | 2.41 | 0 | 0.00 | 2.4 | 2.41 | 2.3 | 20012 |
| 1734474360 | 2.41 | -0.15 | -5.86 | 2.41 | 2.41 | 2.41 | 734 |
| 1734388140 | 2.56 | -0.29 | -10.18 | 2.56 | 2.56 | 2.56 | 991 |
| 1734128940 | 2.85 | -0.09 | -3.06 | 2.56 | 2.85 | 2.56 | 2275 |
| 1734042480 | 2.94 | 0.1 | 3.52 | 2.94 | 2.94 | 2.61 | 1164 |
| 1733955900 | 2.84 | -0.03 | -1.05 | 2.84 | 2.84 | 2.84 | 876 |
| 1733869200 | 2.87 | -0.13 | -4.33 | 2.52 | 2.87 | 2.52 | 971 |
| 1733782800 | 3 | 0.62 | 25.84 | 2.99 | 3 | 2.99 | 1776 |
| 1733523600 | 2.384 | -0.42 | -14.86 | 2.5099999 | 2.87 | 2.384 | 3390 |
| 1733437500 | 2.8 | 0.01 | 0.36 | 2.8 | 2.8 | 2.8 | 2835 |
| 1733350980 | 2.79 | 0.05 | 1.82 | 2.79 | 2.79 | 2.79 | 294 |
| 1733264700 | 2.74 | 0.01 | 0.18 | 2.73 | 2.74 | 2.73 | 506 |
| 1733178180 | 2.735 | 0.17 | 6.42 | 2.72 | 2.735 | 2.7 | 1055 |
| 1732918200 | 2.57 | -0.03 | -1.15 | 2.69 | 2.69 | 2.57 | 1363 |
| 1732746540 | 2.6 | -0.07 | -2.62 | 2.6 | 2.72 | 2.5299999 | 37697 |
| 1732660140 | 2.67 | 0.16 | 6.37 | 2.67 | 2.67 | 2.67 | 629 |
| 1732573560 | 2.5099999 | -0.22 | -8.06 | 2.5099999 | 2.79 | 2.5099999 | 1019 |
| 1732314000 | 2.73 | 0.07 | 2.63 | 2.6 | 2.73 | 2.6 | 1027 |
| 1732227900 | 2.66 | -0.16 | -5.67 | 2.66 | 2.8 | 2.66 | 1761 |
| 1732141740 | 2.82 | 0.15 | 5.62 | 2.68 | 2.82 | 2.68 | 973 |
| 1732054800 | 2.67 | -0.17 | -5.99 | 2.67 | 2.67 | 2.67 | 748 |
| 1731968640 | 2.84 | 0.15 | 5.58 | 2.84 | 2.84 | 2.84 | 195 |
| 1731709560 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
| 1731623160 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
| 1731536760 | 2.69 | -0.09 | -3.24 | 2.69 | 2.69 | 2.69 | 1012 |
| 1731450000 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1731363600 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1731104400 | 2.7799999 | 0.02 | 0.72 | 2.7799999 | 2.7799999 | 2.7799999 | 2371 |
| 1731018000 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1730931600 | 2.7599999 | -0.07 | -2.47 | 2.7599999 | 2.7599999 | 2.7599999 | 2719 |
| 1730845680 | 2.83 | 0.01 | 0.35 | 2.83 | 2.83 | 2.83 | 2498 |
| 1730755380 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1730496180 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1730409780 | 2.82 | 0.07 | 2.55 | 2.99 | 2.99 | 2.82 | 3202 |
| 1730323500 | 2.75 | -0.05 | -1.79 | 2.8 | 2.81 | 2.75 | 3946 |
| 1730237280 | 2.8 | -0.21 | -6.98 | 2.95 | 2.95 | 2.8 | 567 |
| 1730150880 | 3.0099999 | 0.13 | 4.51 | 3.0099999 | 3.0099999 | 3.0099999 | 406 |
| 1729891740 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1729805340 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1729718940 | 2.88 | 0.03 | 1.05 | 2.88 | 2.88 | 2.88 | 263 |
| 1729632300 | 2.85 | 0.01 | 0.35 | 2.7799999 | 2.85 | 2.7799999 | 456 |
| 1729545600 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1729286400 | 2.84 | 0.06 | 2.16 | 2.84 | 2.84 | 2.84 | 563 |
| 1729200000 | 2.7799999 | -0.14 | -4.79 | 2.7799999 | 2.7799999 | 2.7799999 | 968 |
| 1729113960 | 2.92 | -0.07 | -2.34 | 2.92 | 2.92 | 2.77 | 13370 |
| 1729027620 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1728941220 | 2.99 | 0.12 | 4.18 | 2.99 | 2.99 | 2.99 | 137 |
| 1728681900 | 2.87 | -0.21 | -6.82 | 2.87 | 2.87 | 2.87 | 482 |
| 1728595380 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1728508980 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1728422580 | 3.08 | -0.18 | -5.52 | 3.08 | 3.08 | 3.08 | 607 |
| 1728336000 | 3.2599999 | 0.1 | 3.16 | 3.39 | 3.39 | 3.2599999 | 28237 |
| 1728077220 | 3.16 | 0.25 | 8.59 | 3.16 | 3.16 | 3.16 | 540 |
| 1727990760 | 2.91 | -0.39 | -11.82 | 2.91 | 2.91 | 2.91 | 279 |
| 1727904000 | 3.3 | 0.21 | 6.80 | 3.24 | 3.3 | 3.24 | 5254 |
| 1727818140 | 3.09 | 0.07 | 2.32 | 3.09 | 3.09 | 3.09 | 1918 |
| 1727731380 | 3.02 | 0.43 | 16.60 | 3.02 | 3.02 | 2.65 | 3093 |
| 1727472600 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 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
