Premium
Air China Limited (PK) (AIRYY)
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 | 0 | 12.775 | 12.775 | 12.775 | 589 | 12.775 | DR |
| 4 | 0.425 | 3.44129554656 | 12.35 | 13.95 | 12.23 | 710 | 12.93938355 | DR |
| 12 | 1.5049 | 13.3530314727 | 11.2701 | 13.95 | 9.61 | 1344 | 11.31725702 | DR |
| 26 | 2.965 | 30.2242609582 | 9.81 | 13.95 | 7.5076 | 1154 | 10.33985307 | DR |
| 52 | -0.175 | -1.35135135135 | 12.95 | 13.95 | 7.5076 | 891 | 10.35832806 | DR |
| 156 | -0.445 | -3.36611195159 | 13.22 | 19.95 | 7.5076 | 1061 | 13.36630834 | DR |
| 260 | -6.4925 | -33.6966394187 | 19.2675 | 21 | 7.5076 | 1395 | 14.43746479 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735079340 | 12.775 | 0 | 0.00 | 12.775 | 12.775 | 12.775 | 0 |
| 1734992940 | 12.775 | 0 | 0.00 | 12.775 | 12.775 | 12.775 | 0 |
| 1734733740 | 12.775 | 0 | 0.00 | 12.775 | 12.775 | 12.775 | 0 |
| 1734647340 | 12.775 | 0 | 0.00 | 12.775 | 12.775 | 12.775 | 0 |
| 1734560940 | 12.775 | -0.3 | -2.29 | 12.775 | 12.775 | 12.775 | 589 |
| 1734474540 | 13.075 | 0 | 0.00 | 13.075 | 13.075 | 13.075 | 0 |
| 1734388140 | 13.075 | -0.88 | -6.27 | 13.075 | 13.075 | 13.075 | 2163 |
| 1734128940 | 13.95 | 1.65 | 13.41 | 13.95 | 13.95 | 13.95 | 391 |
| 1734042000 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1733955600 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1733869200 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1733782800 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1733523600 | 12.3 | 0.07 | 0.57 | 12.3 | 12.3 | 12.3 | 815 |
| 1733437380 | 12.23 | 0 | 0.00 | 12.23 | 12.23 | 12.23 | 0 |
| 1733350980 | 12.23 | 0 | 0.00 | 12.23 | 12.23 | 12.23 | 0 |
| 1733264580 | 12.23 | 0 | 0.00 | 12.23 | 12.23 | 12.23 | 0 |
| 1733178180 | 12.23 | -1.18 | -8.80 | 12.23 | 12.23 | 12.23 | 186 |
| 1732918200 | 13.41 | 0.64 | 4.97 | 13.41 | 13.41 | 13.41 | 311 |
| 1732746540 | 12.775 | 0 | 0.00 | 12.775 | 12.775 | 12.775 | 0 |
| 1732660140 | 12.775 | 0.34 | 2.69 | 12.35 | 12.775 | 12.35 | 517 |
| 1732573560 | 12.44 | 0.04 | 0.36 | 12.5 | 12.5 | 12.44 | 457 |
| 1732314000 | 12.395 | 0.3 | 2.44 | 12.08 | 12.5 | 11.66 | 3620 |
| 1732227600 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1732141200 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1732054800 | 12.1 | 0.48 | 4.09 | 11.44 | 12.1 | 11.44 | 513 |
| 1731968640 | 11.625 | 0.37 | 3.24 | 11.625 | 11.625 | 11.625 | 1108 |
| 1731709260 | 11.26 | -0.16 | -1.36 | 11.75 | 11.75 | 11.26 | 5168 |
| 1731622800 | 11.415 | -0.57 | -4.72 | 11.415 | 11.415 | 11.415 | 1107 |
| 1731536400 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1731450000 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1731363600 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1731104400 | 11.98 | -0.61 | -4.85 | 12.05 | 12.05 | 11.7325 | 304 |
| 1731018540 | 12.59 | 0.98 | 8.47 | 12.1 | 12.59 | 11.975 | 320 |
| 1730931600 | 11.6065 | -0.11 | -0.97 | 11.6065 | 11.6065 | 11.6065 | 328 |
| 1730845680 | 11.72 | 0.25 | 2.18 | 11.83 | 11.921 | 11.71 | 775 |
| 1730759160 | 11.4705 | 0.32 | 2.87 | 11.3 | 11.4705 | 11.1855 | 3155 |
| 1730496180 | 11.15 | 0 | 0.00 | 11.15 | 11.15 | 11.15 | 0 |
| 1730409780 | 11.15 | 0.34 | 3.15 | 10.93 | 11.15 | 10.93 | 260 |
| 1730323680 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1730237280 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1730150880 | 10.81 | 0.71 | 7.03 | 10.35 | 10.82 | 10.35 | 888 |
| 1729891500 | 10.1 | 0.29 | 2.96 | 10.2 | 10.3015 | 9.9050999 | 4267 |
| 1729804800 | 9.81 | 0 | 0.00 | 9.81 | 9.81 | 9.81 | 0 |
| 1729718400 | 9.81 | 0 | 0.00 | 9.81 | 9.81 | 9.81 | 0 |
| 1729632000 | 9.81 | 0 | 0.00 | 9.81 | 9.81 | 9.81 | 0 |
| 1729545600 | 9.81 | -0.21 | -2.10 | 9.77 | 9.81 | 9.61 | 308 |
| 1729286400 | 10.02 | 0.37 | 3.83 | 9.655 | 10.068 | 9.655 | 5020 |
| 1729200480 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1729114080 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1729027680 | 9.65 | -0.56 | -5.44 | 9.64 | 9.65 | 9.64 | 222 |
| 1728941220 | 10.205 | -0.42 | -3.91 | 10.62 | 10.62 | 9.7689 | 399 |
| 1728681900 | 10.62 | 0.5 | 4.94 | 10.62 | 10.62 | 10.62 | 127 |
| 1728595380 | 10.1199 | 0 | 0.00 | 10.1199 | 10.1199 | 10.1199 | 0 |
| 1728508980 | 10.1199 | 0 | 0.00 | 10.1199 | 10.1199 | 10.1199 | 0 |
| 1728422580 | 10.1199 | -1.18 | -10.44 | 9.63 | 10.4367 | 9.63 | 731 |
| 1728336420 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1728077220 | 11.3 | 0.03 | 0.27 | 10.975 | 11.3 | 10.8 | 4716 |
| 1727990400 | 11.2701 | 0 | 0.00 | 11.2701 | 11.2701 | 11.2701 | 0 |
| 1727904000 | 11.2701 | 0.28 | 2.55 | 11.2701 | 11.2701 | 11.2701 | 217 |
| 1727817780 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1727731380 | 10.99 | 0.79 | 7.73 | 10.85 | 11.16 | 10.85 | 4019 |
| 1727472000 | 10.2015 | 0.95 | 10.29 | 9.45 | 10.305 | 9.45 | 3760 |
| 1727386200 | 9.25 | 1.37 | 17.39 | 9.0025 | 9.25 | 9.0025 | 772 |
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
