Premium
Anhui Conch Cement (PK) (AHCHY)
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 | -1.123 | -8.29547553093 | 13.5375 | 13.71 | 12.25 | 10964 | 13.19499476 | DR |
| 4 | -0.2155 | -1.70625494854 | 12.63 | 14.06 | 12.25 | 14202 | 13.47630207 | DR |
| 12 | -1.1254 | -8.311730515 | 13.5399 | 14.4999 | 12.0201 | 20974 | 12.99374037 | DR |
| 26 | 0.9345 | 8.14024390244 | 11.48 | 17.185 | 9.98 | 20141 | 12.69873438 | DR |
| 52 | 1.4845 | 13.581884721 | 10.93 | 17.185 | 9.98 | 24373 | 11.95696267 | DR |
| 156 | -16.1105 | -56.4785276074 | 28.525 | 28.75 | 9.82 | 37317 | 14.90820307 | DR |
| 260 | -23.8415 | -65.758770962 | 36.256 | 40.04 | 9.82 | 32349 | 19.70350697 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 12.4145 | -0.53 | -4.06 | 12.505 | 12.75 | 12.25 | 6473 |
| 1740090480 | 12.94 | -0.21 | -1.60 | 13 | 13 | 12.89 | 14395 |
| 1740003960 | 13.15 | -0.1 | -0.75 | 13.2265 | 13.42 | 13.15 | 8077 |
| 1739917740 | 13.25 | -0.27 | -2.00 | 13.4299 | 13.4299 | 13.09 | 10797 |
| 1739572020 | 13.52 | 0.07 | 0.52 | 13.5375 | 13.71 | 13.43 | 10585 |
| 1739485320 | 13.45 | -0.2 | -1.47 | 13.415 | 13.57 | 13.3301 | 7252 |
| 1739398920 | 13.65 | 0.12 | 0.89 | 13.6599 | 13.6599 | 13.4292 | 5926 |
| 1739312940 | 13.53 | -0.13 | -0.95 | 13.381 | 13.58 | 13.381 | 7434 |
| 1739226000 | 13.66 | 0.27 | 2.02 | 13.67 | 13.67 | 13.5701 | 68121 |
| 1738967160 | 13.39 | -0.03 | -0.22 | 13.44 | 13.44 | 13.35 | 7591 |
| 1738880400 | 13.42 | 0.09 | 0.69 | 13.385 | 13.42 | 13.335 | 7702 |
| 1738794000 | 13.3285 | -0.1 | -0.71 | 13.26 | 13.34 | 13.1 | 8036 |
| 1738708080 | 13.4235 | 0.01 | 0.10 | 13.39 | 13.5 | 13.39 | 7945 |
| 1738621740 | 13.41 | -0.03 | -0.22 | 13.2701 | 13.54 | 13.27 | 11038 |
| 1738362000 | 13.44 | -0.32 | -2.29 | 13.705 | 13.895 | 13.2401 | 21009 |
| 1738276080 | 13.755 | 0.15 | 1.07 | 13.5 | 14.018 | 13.29 | 12427 |
| 1738189740 | 13.61 | 0.15 | 1.11 | 13.55 | 13.64 | 13.49 | 19852 |
| 1738103280 | 13.46 | 0.01 | 0.07 | 13.32 | 13.4999 | 13.32 | 8218 |
| 1738016820 | 13.45 | 0.31 | 2.36 | 14.06 | 14.06 | 13.42 | 25921 |
| 1737757440 | 13.14 | -0.13 | -0.98 | 12.63 | 13.34 | 12.63 | 7512 |
| 1737671220 | 13.27 | -0.14 | -1.04 | 13.402 | 13.6499 | 13.18 | 15802 |
| 1737584640 | 13.41 | 0.06 | 0.45 | 13.18 | 13.5999 | 13.17 | 16018 |
| 1737498540 | 13.35 | -0.33 | -2.41 | 13.735 | 14.4999 | 13.04 | 17732 |
| 1737152880 | 13.68 | 0.52 | 3.95 | 14.0799 | 14.0799 | 13.4 | 18601 |
| 1737066420 | 13.16 | 0.15 | 1.19 | 13.12 | 13.16 | 13.08 | 16514 |
| 1736979720 | 13.005 | 0.52 | 4.12 | 13.05 | 13.05 | 12.96 | 56606 |
| 1736893380 | 12.49 | 0 | 0.00 | 12.2925 | 12.49 | 12.2925 | 93053 |
| 1736806800 | 12.49 | 0.03 | 0.24 | 12.47 | 12.54 | 12.45 | 21284 |
| 1736547720 | 12.46 | 0.05 | 0.36 | 13.09 | 13.09 | 12.42 | 28259 |
| 1736375340 | 12.415 | 0.1 | 0.85 | 12.36 | 12.44 | 12.33 | 26700 |
| 1736288940 | 12.31 | 0.07 | 0.57 | 12.27 | 12.32 | 12.22 | 26892 |
| 1736202360 | 12.24 | 0.02 | 0.14 | 12.33 | 12.4 | 12.2201 | 29036 |
| 1735942980 | 12.2228 | -0.03 | -0.22 | 12.1 | 12.23 | 12.1 | 25289 |
| 1735856700 | 12.25 | -0.32 | -2.55 | 12.274 | 12.2899 | 12.215 | 35395 |
| 1735683960 | 12.57 | -0.01 | -0.08 | 12.766 | 12.77 | 12.57 | 12793 |
| 1735597740 | 12.58 | -0.1 | -0.79 | 12.1901 | 12.58 | 12.1901 | 15892 |
| 1735338000 | 12.68 | -0.09 | -0.68 | 12.7 | 12.73 | 12.65 | 32274 |
| 1735252020 | 12.767 | 0 | 0.03 | 12.7101 | 12.84 | 12.69 | 16965 |
| 1735078200 | 12.763 | 0.21 | 1.70 | 12.5 | 12.79 | 12.5 | 14009 |
| 1734992400 | 12.55 | 0.08 | 0.64 | 12.5215 | 12.575 | 12.5 | 33397 |
| 1734733200 | 12.47 | 0.01 | 0.05 | 12.0201 | 12.54 | 12.0201 | 23521 |
| 1734646800 | 12.464 | -0.06 | -0.49 | 12.07 | 12.95 | 12.07 | 31922 |
| 1734560940 | 12.526 | -0.24 | -1.91 | 12.2801 | 12.6696 | 12.2801 | 38452 |
| 1734474360 | 12.77 | -0.26 | -2.00 | 12.795 | 12.83 | 12.77 | 12649 |
| 1734388140 | 13.03 | -0.4 | -2.98 | 13.099 | 13.099 | 13.0001 | 22616 |
| 1734128940 | 13.43 | -0.25 | -1.83 | 13.0101 | 13.43 | 13.0101 | 23730 |
| 1734042480 | 13.68 | 0.22 | 1.63 | 13.7 | 13.735 | 13.66 | 12323 |
| 1733955900 | 13.46 | 0.04 | 0.30 | 13.422 | 13.4699 | 13.4 | 43648 |
| 1733869200 | 13.42 | -0.97 | -6.74 | 13.88 | 13.88 | 13.42 | 15367 |
| 1733782800 | 14.39 | 1.04 | 7.79 | 13.6001 | 14.47 | 13.6001 | 32324 |
| 1733523600 | 13.35 | 0.07 | 0.53 | 13.37 | 13.3899 | 13.3 | 11144 |
| 1733437500 | 13.28 | 0.38 | 2.95 | 12.7801 | 13.29 | 12.7801 | 10549 |
| 1733350980 | 12.9 | -0.41 | -3.04 | 13.3 | 13.3 | 12.9 | 19989 |
| 1733264700 | 13.305 | 0.02 | 0.11 | 13.5 | 13.5 | 13.28 | 12275 |
| 1733178180 | 13.29 | 0.34 | 2.65 | 12.78 | 13.576 | 12.78 | 14417 |
| 1732918200 | 12.9471 | -0.31 | -2.36 | 13.5399 | 13.5399 | 12.5501 | 6280 |
| 1732746540 | 13.26 | 0.28 | 2.16 | 12.75 | 13.2699 | 12.75 | 9446 |
| 1732660140 | 12.98 | -0.24 | -1.82 | 12.9401 | 12.99 | 12.94 | 10519 |
| 1732573560 | 13.22 | -0.02 | -0.15 | 13.219 | 13.22 | 13.12 | 22563 |
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
