Premium
Anhui Conch Cement (PK) (AHCHY)
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 | 0.59 | 4.50725744843 | 13.09 | 14.0799 | 12.2925 | 43143 | 12.67250246 | DR |
| 4 | 1.6599 | 13.8093693064 | 12.0201 | 14.0799 | 12.0201 | 29875 | 12.54642596 | DR |
| 12 | -0.6 | -4.20168067227 | 14.28 | 15.18 | 12.0201 | 21098 | 13.08213207 | DR |
| 26 | 0.72 | 5.55555555556 | 12.96 | 17.185 | 9.98 | 22154 | 12.44402781 | DR |
| 52 | 3.13 | 29.6682464455 | 10.55 | 17.185 | 9.82 | 30815 | 11.46140402 | DR |
| 156 | -11.9399 | -46.6040070414 | 25.6199 | 29.03 | 9.82 | 37505 | 15.15459268 | DR |
| 260 | -22.84 | -62.5410733844 | 36.52 | 40.04 | 9.82 | 32257 | 19.83539714 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732314000 | 13.24 | -0.45 | -3.29 | 13.1801 | 13.2499 | 13.18 | 41615 |
| 1732227900 | 13.69 | -0.04 | -0.32 | 13.6275 | 13.6999 | 13.62 | 10680 |
| 1732141740 | 13.7337 | 0.05 | 0.39 | 13.6895 | 13.74 | 13.6401 | 9893 |
| 1732054800 | 13.68 | -0.16 | -1.16 | 13.06 | 13.71 | 13.06 | 24412 |
| 1731968640 | 13.84 | 0.64 | 4.85 | 13.8 | 13.86 | 13.8 | 23516 |
| 1731709260 | 13.2 | -0.29 | -2.15 | 13.165 | 13.22 | 13.165 | 34307 |
| 1731622800 | 13.49 | -0.13 | -0.92 | 13.465 | 13.5 | 13.405 | 36048 |
| 1731536760 | 13.615 | -0.09 | -0.62 | 13.61 | 13.6799 | 13.58 | 18250 |
| 1731450480 | 13.7 | -0.36 | -2.56 | 13.6901 | 13.71 | 13.61 | 11787 |
| 1731363600 | 14.06 | -0.08 | -0.57 | 14.1 | 14.1 | 13.97 | 19518 |
| 1731104400 | 14.14 | -0.83 | -5.54 | 14.2 | 14.2 | 13.9785 | 11088 |
| 1731018540 | 14.97 | 0.78 | 5.50 | 14.85 | 14.98 | 14.845 | 8030 |
| 1730931600 | 14.19 | -0.32 | -2.20 | 14.12 | 14.19 | 14.0801 | 12563 |
| 1730845680 | 14.5085 | 0.27 | 1.89 | 14.495 | 14.54 | 14.484 | 7377 |
| 1730759160 | 14.24 | -0.17 | -1.18 | 13.69 | 14.255 | 13.69 | 13926 |
| 1730496420 | 14.41 | -0.13 | -0.89 | 14.405 | 14.44 | 14.37 | 8046 |
| 1730409780 | 14.54 | -0.01 | -0.07 | 14.46 | 14.54 | 14.43 | 11387 |
| 1730323500 | 14.55 | 0.35 | 2.46 | 14.48 | 14.55 | 14.4201 | 3839 |
| 1730237280 | 14.2 | -0.46 | -3.14 | 14.55 | 14.8999 | 13.2401 | 6246 |
| 1730150880 | 14.66 | 0.4 | 2.81 | 14.63 | 15.18 | 14.335 | 4486 |
| 1729891500 | 14.26 | 0.47 | 3.41 | 14.28 | 14.28 | 14.16 | 6369 |
| 1729805160 | 13.79 | -0.09 | -0.65 | 13.7685 | 13.79 | 13.675 | 5967 |
| 1729718940 | 13.88 | -0.14 | -1.00 | 14.01 | 14.01 | 13.82 | 4767 |
| 1729632300 | 14.02 | 0.23 | 1.67 | 14.0299 | 14.05 | 13.96 | 5036 |
| 1729545600 | 13.79 | -0.08 | -0.54 | 13.825 | 13.8799 | 13.715 | 4717 |
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
