Premium
Air New Zealand Ltd (PK) (ANZLY)
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 | -0.13 | -7.69230769231 | 1.69 | 2.02 | 1.56 | 546 | 1.68810811 | DR |
| 4 | -0.24 | -13.3333333333 | 1.8 | 2.02 | 1.56 | 974 | 1.87785559 | DR |
| 12 | -0.04 | -2.5 | 1.6 | 2.02 | 1.52 | 1140 | 1.76019703 | DR |
| 26 | -0.115 | -6.86567164179 | 1.675 | 2.02 | 1.51 | 865 | 1.70948157 | DR |
| 52 | -0.25 | -13.8121546961 | 1.81 | 2.1 | 1.51 | 1174 | 1.72158786 | DR |
| 156 | -3.44 | -68.8 | 5 | 6.25 | 1.51 | 1844 | 2.65472022 | DR |
| 260 | -5.34 | -77.3913043478 | 6.9 | 7.08 | 1.51 | 1972 | 3.84544166 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 1.56 | -0.18 | -10.34 | 1.82 | 1.82 | 1.56 | 423 |
| 1740781260 | 1.74 | 0.06 | 3.57 | 1.79 | 2.02 | 1.74 | 1100 |
| 1740695340 | 1.68 | -0.01 | -0.59 | 1.68 | 1.68 | 1.68 | 414 |
| 1740608400 | 1.69 | -0.27 | -13.78 | 1.69 | 1.69 | 1.69 | 246 |
| 1740522000 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1740435600 | 1.96 | 0.17 | 9.50 | 1.87 | 1.96 | 1.87 | 5572 |
| 1740176400 | 1.79 | -0.01 | -0.56 | 2 | 2 | 1.79 | 344 |
| 1740090480 | 1.8 | -0.13 | -6.74 | 1.8 | 1.8 | 1.8 | 100 |
| 1740004140 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1739917740 | 1.93 | 0.13 | 7.22 | 1.93 | 1.93 | 1.93 | 298 |
| 1739571600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1739485200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1739398800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1739312400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1739226000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1738966800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1738880400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1738794000 | 1.8 | 0.06 | 3.28 | 1.8 | 1.8 | 1.8 | 270 |
| 1738708080 | 1.7428 | 0 | 0.00 | 1.7428 | 1.7428 | 1.7428 | 0 |
| 1738621680 | 1.7428 | 0 | 0.00 | 1.7428 | 1.7428 | 1.7428 | 0 |
| 1738362480 | 1.7428 | 0 | 0.00 | 1.7428 | 1.7428 | 1.7428 | 0 |
| 1738276080 | 1.7428 | 0.02 | 1.33 | 1.7428 | 1.7428 | 1.7428 | 1484 |
| 1738189620 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1738103220 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1738016820 | 1.72 | 0.02 | 1.18 | 1.72 | 1.72 | 1.72 | 897 |
| 1737757740 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1737671340 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1737584940 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1737498540 | 1.7 | 0 | 0.29 | 1.7 | 1.7 | 1.7 | 254 |
| 1737152520 | 1.695 | 0 | 0.00 | 1.695 | 1.695 | 1.695 | 0 |
| 1737066120 | 1.695 | 0 | 0.00 | 1.695 | 1.695 | 1.695 | 0 |
| 1736979720 | 1.695 | 0.01 | 0.30 | 1.695 | 1.695 | 1.695 | 3017 |
| 1736893380 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 3118 |
| 1736806920 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1736547720 | 1.69 | 0.07 | 4.41 | 1.69 | 1.69 | 1.69 | 888 |
| 1736375340 | 1.6186 | 0 | 0.00 | 1.6186 | 1.6186 | 1.6186 | 0 |
| 1736288940 | 1.6186 | 0 | 0.00 | 1.6186 | 1.6186 | 1.6186 | 0 |
| 1736202540 | 1.6186 | 0 | 0.00 | 1.6186 | 1.6186 | 1.6186 | 0 |
| 1735943340 | 1.6186 | 0 | 0.00 | 1.6186 | 1.6186 | 1.6186 | 0 |
| 1735856940 | 1.6186 | 0 | 0.00 | 1.6186 | 1.6186 | 1.6186 | 0 |
| 1735684140 | 1.6186 | 0 | 0.00 | 1.6186 | 1.6186 | 1.6186 | 0 |
| 1735597740 | 1.6186 | 0.01 | 0.53 | 1.52 | 1.6186 | 1.52 | 1103 |
| 1735338360 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1735251960 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1735079160 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1734992760 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1734733560 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1734647160 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1734560760 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1734474360 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 1122 |
| 1734387900 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1734128700 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1734042300 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1733955900 | 1.61 | 0.01 | 0.63 | 1.61 | 1.61 | 1.61 | 878 |
| 1733869200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 124 |
| 1733782800 | 1.6 | -0.04 | -2.44 | 1.6399999 | 1.6399999 | 1.6 | 1405 |
| 1733495400 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1733409000 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1733322600 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 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
