Premium
ACC Aviation Holdings Ltd (PK) (CAVG)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -20 | 2 | 2 | 1 | 650 | 1.98153846 | CS |
| 4 | 0.12 | 8.10810810811 | 1.48 | 2.25 | 0.612 | 10073 | 1.97998158 | CS |
| 12 | 1.28 | 400 | 0.32 | 2.5 | 0.32 | 9322 | 1.64905587 | CS |
| 26 | 1.3 | 433.333333333 | 0.3 | 2.5 | 0.22155 | 8890 | 1.6457031 | CS |
| 52 | 1.19001 | 290.253420815 | 0.40999 | 2.5 | 0.22155 | 6599 | 1.59618346 | CS |
| 156 | 0.722 | 82.2323462415 | 0.878 | 2.5 | 0.0825 | 4425 | 1.5387281 | CS |
| 260 | 0.1 | 6.66666666667 | 1.5 | 2.5 | 0.0825 | 3225 | 1.48462698 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 1.98 | -0.02 | -1.00 | 1.98 | 1.9849 | 1.98 | 1200 |
| 1745529600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1745443200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1745356800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1745270400 | 2 | 0.32 | 19.05 | 2 | 2 | 2 | 100 |
| 1744925340 | 1.68 | -0.32 | -16.00 | 1.12 | 2 | 1.12 | 1072 |
| 1744838940 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1744752540 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1744666140 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1744406940 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1744320540 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1744234140 | 2 | 0.01 | 0.50 | 2 | 2.25 | 2 | 4670 |
| 1744147740 | 1.99 | 0 | 0.00 | 1.97 | 1.99 | 1.97 | 1400 |
| 1744061220 | 1.99 | 0 | 0.00 | 1.62 | 1.99 | 0.612 | 67196 |
| 1743802020 | 1.99 | -0.01 | -0.50 | 2 | 2 | 1.79 | 2305 |
| 1743715440 | 2 | 0.06 | 3.09 | 1.94 | 2 | 1.94 | 404 |
| 1743629040 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1743542640 | 1.94 | -0.06 | -3.00 | 1.48 | 1.99 | 1.48 | 12314 |
| 1743456540 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1743197340 | 2 | -0.05 | -2.44 | 1.94 | 2.1 | 0.8242 | 19832 |
| 1743110880 | 2.05 | 0.13 | 6.77 | 1.92 | 2.5 | 1.92 | 8600 |
| 1743024540 | 1.92 | 0 | 0.00 | 1.92 | 1.95 | 1.91 | 5700 |
| 1742938140 | 1.92 | 0.01 | 0.52 | 1.91 | 2.5 | 1.88 | 38936 |
| 1742851200 | 1.91 | -0.15 | -7.28 | 2.06 | 2.06 | 1.9 | 3400 |
| 1742592540 | 2.06 | 0.2 | 10.75 | 1.86 | 2.1 | 1.78 | 1171 |
| 1742505960 | 1.86 | 0.04 | 2.34 | 1.76 | 1.86 | 1.75 | 4410 |
| 1742419200 | 1.8175 | 0.02 | 0.97 | 1.8 | 1.84 | 1.7599 | 11800 |
| 1742333400 | 1.8 | -0.04 | -2.17 | 1.84 | 1.84 | 1.76 | 16220 |
| 1742246400 | 1.84 | 0.22 | 13.58 | 1.62 | 1.88 | 1.62 | 10572 |
| 1741987680 | 1.62 | 0.01 | 0.62 | 1.74 | 1.91 | 1.6 | 2858 |
| 1741901340 | 1.61 | -0.21 | -11.54 | 1.2 | 1.86 | 1.2 | 2900 |
| 1741814940 | 1.82 | 0.68 | 59.65 | 1.1399999 | 2 | 1.09 | 28199 |
| 1741728480 | 1.1399999 | -0.03 | -2.56 | 1.17 | 1.2 | 1.1399999 | 27200 |
| 1741641600 | 1.17 | -0.01 | -0.85 | 1.18 | 1.24 | 1.1198999 | 7150 |
| 1741386000 | 1.18 | -0.03 | -2.48 | 1.2 | 1.2 | 1.18 | 2959 |
| 1741300140 | 1.21 | 0.13 | 12.04 | 1.08 | 1.21 | 0.93069 | 12427 |
| 1741213440 | 1.08 | 0.02 | 1.89 | 1.12 | 1.1399999 | 1.08 | 17300 |
| 1741126800 | 1.06 | -0.17 | -13.82 | 1.23 | 1.23 | 1.06 | 14800 |
| 1741040760 | 1.23 | 0.09 | 7.89 | 1.15 | 1.25 | 1.03 | 19450 |
| 1740781260 | 1.1399999 | 0 | 0.00 | 1.1 | 1.1399999 | 1.1 | 1000 |
| 1740695340 | 1.1399999 | 0.25 | 28.09 | 0.8801 | 1.1399999 | 0.8801 | 2001 |
| 1740608400 | 0.89 | -0.04 | -4.30 | 0.9 | 0.9 | 0.89 | 400 |
| 1740522480 | 0.93 | 0.12 | 14.81 | 0.81 | 0.955 | 0.77 | 2359 |
| 1740435600 | 0.81 | 0.19 | 30.65 | 0.65 | 0.884 | 0.65 | 2870 |
| 1740176400 | 0.62 | -0.08 | -11.43 | 0.7 | 0.74 | 0.62 | 500 |
| 1740090480 | 0.7 | 0.24 | 52.17 | 0.48 | 0.872 | 0.48 | 2200 |
| 1740003960 | 0.46 | -0.05 | -9.80 | 0.46 | 0.46 | 0.46 | 100 |
| 1739917740 | 0.51 | 0.19 | 59.38 | 0.43 | 0.55 | 0.43 | 5498 |
| 1739572140 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1739485740 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1739399340 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1739312940 | 0.32 | 0.09845 | 44.44 | 0.32 | 0.32 | 0.32 | 100 |
| 1739226480 | 0.22155 | 0 | 0.00 | 0.22155 | 0.22155 | 0.22155 | 0 |
| 1738967280 | 0.22155 | 0 | 0.00 | 0.22155 | 0.22155 | 0.22155 | 0 |
| 1738880880 | 0.22155 | 0 | 0.00 | 0.22155 | 0.22155 | 0.22155 | 0 |
| 1738794480 | 0.22155 | 0 | 0.00 | 0.22155 | 0.22155 | 0.22155 | 0 |
| 1738708080 | 0.22155 | 0 | 0.00 | 0.22155 | 0.22155 | 0.22155 | 0 |
| 1738621680 | 0.22155 | 0 | 0.00 | 0.22155 | 0.22155 | 0.22155 | 0 |
| 1738362480 | 0.22155 | 0 | 0.00 | 0.22155 | 0.22155 | 0.22155 | 0 |
| 1738276080 | 0.22155 | -0.07845 | -26.15 | 0.22155 | 0.22155 | 0.22155 | 100 |
| 1738157400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1738071000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 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
