Premium
Aluminum Corporation China Ltd (PK) (ALMMF)
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 | 0.0534 | 5.79993483219 | 0.9207 | 0.99 | 0.9207 | 1853 | 0.98699595 | CS |
| 4 | -0.4234 | -30.2969588551 | 1.3975 | 1.3975 | 0.9207 | 11884 | 1.1760661 | CS |
| 12 | -0.6759 | -40.9636363636 | 1.65 | 1.9 | 0.9207 | 8950 | 1.39056083 | CS |
| 26 | -0.7259 | -42.7 | 1.7 | 2.18 | 0.9207 | 10106 | 1.58241178 | CS |
| 52 | 0.31215 | 47.156129617 | 0.66195 | 2.18 | 0.62456 | 12110 | 1.29167973 | CS |
| 156 | 0.544641 | 126.820255251 | 0.429459 | 2.18 | 0.389 | 28765 | 0.69078509 | CS |
| 260 | 0.3898 | 66.7123053226 | 0.5843 | 2.18 | 0.2915 | 23086 | 0.68222045 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 0.9741 | -0.0159 | -1.61 | 0.9581 | 0.9741 | 0.9581 | 700 |
| 1783027680 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1782941280 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1782854880 | 0.99 | -0.03 | -2.94 | 0.9207 | 0.99 | 0.9207 | 3005 |
| 1782768300 | 1.02 | 0.07 | 7.80 | 0.9545 | 1.02 | 0.9545 | 22001 |
| 1782509280 | 0.9462 | -0.0538 | -5.38 | 0.9514 | 0.9514 | 0.9462 | 1299 |
| 1782422460 | 1 | -0.2 | -16.67 | 1.02 | 1.02 | 1 | 2700 |
| 1782336000 | 1.2 | 0.11 | 10.09 | 1.1532 | 1.2 | 1.1532 | 28000 |
| 1782250140 | 1.09 | -0.06 | -5.22 | 1.06 | 1.1 | 1.04 | 35424 |
| 1782163740 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1781818140 | 1.15 | -0.13 | -10.16 | 1.15 | 1.15 | 1.15 | 4000 |
| 1781731740 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1781645340 | 1.28 | 0.07 | 5.79 | 1.28 | 1.28 | 1.28 | 10082 |
| 1781558940 | 1.21 | 0.02 | 1.68 | 1.21 | 1.21 | 1.21 | 2000 |
| 1781299740 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1781213340 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1781126940 | 1.19 | -0.21 | -14.85 | 1.3 | 1.3 | 1.19 | 5392 |
| 1781040540 | 1.3975 | 0.07 | 5.08 | 1.3975 | 1.3975 | 1.29806 | 28000 |
| 1780954140 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 4870 |
| 1780694940 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1780608540 | 1.33 | -0.07 | -5.00 | 1.35 | 1.35 | 1.33 | 860 |
| 1780522140 | 1.4 | -0.09 | -6.04 | 1.4 | 1.4 | 1.4 | 271 |
| 1780435740 | 1.49 | 0.1 | 7.19 | 1.49 | 1.49 | 1.49 | 245 |
| 1780349340 | 1.3899999 | -0.04 | -2.72 | 1.43 | 1.46755 | 1.3799999 | 9849 |
| 1780090140 | 1.4288 | 0 | 0.00 | 1.4288 | 1.4288 | 1.4288 | 0 |
| 1780003740 | 1.4288 | 0 | 0.00 | 1.4288 | 1.4288 | 1.4288 | 0 |
| 1779917340 | 1.4288 | -0.07 | -4.75 | 1.4288 | 1.4288 | 1.4288 | 696 |
| 1779830940 | 1.5 | 0.17 | 12.78 | 1.5 | 1.5 | 1.5 | 2004 |
| 1779485280 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1779398880 | 1.33 | -0.09 | -6.01 | 1.5 | 1.5 | 1.33 | 2731 |
| 1779312300 | 1.415 | 0.09 | 6.39 | 1.415 | 1.415 | 1.415 | 2000 |
| 1779225660 | 1.33 | -0.03 | -2.21 | 1.33 | 1.33 | 1.33 | 4400 |
| 1779139740 | 1.36 | -0.16 | -10.53 | 1.35 | 1.36 | 1.35 | 3600 |
| 1778880180 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1778793780 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1778707380 | 1.52 | 0.02 | 1.67 | 1.525 | 1.525 | 1.52 | 5000 |
| 1778621340 | 1.495 | 0.06 | 3.82 | 1.4 | 1.495 | 1.4 | 8400 |
| 1778534940 | 1.44 | -0.07 | -4.76 | 1.44 | 1.44 | 1.44 | 650 |
| 1778275200 | 1.512 | 0.06 | 4.28 | 1.512 | 1.512 | 1.512 | 900 |
| 1778188800 | 1.45 | 0.05 | 3.57 | 1.45 | 1.45 | 1.45 | 48100 |
| 1778102520 | 1.4 | -0.09 | -6.25 | 1.55 | 1.55 | 1.4 | 1625 |
| 1778016540 | 1.4933 | 0 | 0.00 | 1.4933 | 1.4933 | 1.4933 | 0 |
| 1777930140 | 1.4933 | -0.05 | -3.35 | 1.4933 | 1.4933 | 1.4933 | 100 |
| 1777671000 | 1.545 | 0 | 0.00 | 1.545 | 1.545 | 1.545 | 0 |
| 1777584540 | 1.545 | 0 | 0.32 | 1.545 | 1.545 | 1.545 | 243 |
| 1777498200 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1777411800 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1777325400 | 1.54 | 0.09 | 6.28 | 1.5 | 1.54 | 1.5 | 2250 |
| 1777066140 | 1.449 | 0 | 0.00 | 1.449 | 1.449 | 1.449 | 0 |
| 1776979740 | 1.449 | -0.2 | -12.18 | 1.645 | 1.645 | 1.3799999 | 4900 |
| 1776893280 | 1.65 | 0.07 | 4.30 | 1.65 | 1.65 | 1.65 | 2110 |
| 1776806940 | 1.582 | 0 | 0.00 | 1.582 | 1.582 | 1.582 | 0 |
| 1776720540 | 1.582 | -0.05 | -2.94 | 1.41 | 1.62 | 1.4 | 51288 |
| 1776460800 | 1.6299999 | 0.08 | 5.16 | 1.8 | 1.8 | 1.6215 | 32844 |
| 1776374940 | 1.55 | -0.18 | -10.40 | 1.9 | 1.9 | 1.55 | 5135 |
| 1776288540 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1776202140 | 1.73 | 0.21 | 13.82 | 1.65 | 1.734 | 1.65 | 20330 |
| 1776115740 | 1.52 | 0.02 | 1.33 | 1.52 | 1.52 | 1.52 | 1022 |
| 1775856000 | 1.5 | -0.14 | -8.54 | 1.5172 | 1.5172 | 1.5 | 2570 |
| 1775770140 | 1.6399999 | 0.08 | 5.13 | 1.65 | 1.65 | 1.57 | 3649 |
| 1775683500 | 1.56 | 0 | 0.00 | 1.647 | 1.647 | 1.56 | 24400 |
| 1775596800 | 1.56 | 0.06 | 4.00 | 1.55 | 1.56 | 1.55 | 460 |
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.
