Premium
China CITIC Bank (PK) (CHCJY)
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 | 1.22 | 8.95084372707 | 13.63 | 15.53 | 13.63 | 1766 | 14.54684846 | DR |
| 4 | -1.11 | -6.95488721805 | 15.96 | 15.96 | 13.63 | 1742 | 14.88548572 | DR |
| 12 | 2.22 | 17.5771971496 | 12.63 | 15.96 | 11.23 | 618 | 14.34948453 | DR |
| 26 | 3.185 | 27.3039005572 | 11.665 | 15.96 | 11.23 | 691 | 13.63182149 | DR |
| 52 | 4.205 | 39.5021136684 | 10.645 | 15.96 | 10.405 | 811 | 12.83456014 | DR |
| 156 | 5.32 | 55.8237145855 | 9.53 | 15.96 | 7.445 | 1718 | 9.35851417 | DR |
| 260 | 4.664 | 45.788336933 | 10.186 | 15.96 | 7.445 | 1632 | 9.31857802 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 14.85 | 0.23 | 1.57 | 14.661 | 14.85 | 14.661 | 531 |
| 1740004140 | 14.62 | 0 | 0.00 | 14.62 | 14.62 | 14.62 | 0 |
| 1739917740 | 14.62 | 0.72 | 5.18 | 13.935 | 15.53 | 13.92 | 4060 |
| 1739572020 | 13.9 | -2.06 | -12.91 | 13.63 | 14.26 | 13.63 | 708 |
| 1739485680 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1739399280 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1739312880 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1739226480 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1738967280 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1738880880 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1738794480 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1738708080 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1738621680 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1738362480 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1738276080 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1738189680 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1738103280 | 15.96 | 3.83 | 31.57 | 15.96 | 15.96 | 15.96 | 1670 |
| 1738016640 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1737757440 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1737671040 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1737584640 | 12.13 | 0.15 | 1.25 | 12.13 | 12.13 | 12.13 | 208 |
| 1737498120 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1737152520 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1737066120 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1736979720 | 11.98 | -1.52 | -11.26 | 11.98 | 11.98 | 11.98 | 122 |
| 1736893380 | 13.5 | -0.77 | -5.39 | 13.5 | 13.5 | 13.5 | 109 |
| 1736806800 | 14.2695 | 0.4 | 2.90 | 14.2695 | 14.2695 | 14.2695 | 109 |
| 1736548140 | 13.8676 | 0 | 0.00 | 13.8676 | 13.8676 | 13.8676 | 0 |
| 1736375340 | 13.8676 | 0.79 | 6.02 | 13.73 | 13.97 | 13.73 | 1137 |
| 1736288760 | 13.08 | 0 | 0.00 | 13.08 | 13.08 | 13.08 | 0 |
| 1736202360 | 13.08 | 0.85 | 6.97 | 13.08 | 13.08 | 13.08 | 106 |
| 1735942800 | 12.2276 | 0 | 0.00 | 12.2276 | 12.2276 | 12.2276 | 0 |
| 1735856400 | 12.2276 | 0 | 0.00 | 12.2276 | 12.2276 | 12.2276 | 0 |
| 1735683600 | 12.2276 | 0 | 0.00 | 12.2276 | 12.2276 | 12.2276 | 0 |
| 1735597200 | 12.2276 | 0 | 0.00 | 12.2276 | 12.2276 | 12.2276 | 0 |
| 1735338000 | 12.2276 | -0.27 | -2.18 | 12.2276 | 12.2276 | 12.2276 | 114 |
| 1735252140 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1735079340 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1734992940 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1734733740 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1734647340 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1734560940 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1734474540 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1734388140 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1734128940 | 12.5 | 1.27 | 11.31 | 12.5 | 12.5 | 12.5 | 279 |
| 1734042480 | 11.23 | -2.74 | -19.60 | 11.23 | 11.23 | 11.23 | 228 |
| 1733955900 | 13.968 | 0.27 | 1.96 | 13.3 | 13.968 | 13.3 | 463 |
| 1733869200 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 234 |
| 1733782800 | 13.7 | 1.07 | 8.47 | 13.7 | 13.7 | 13.7 | 303 |
| 1733523900 | 12.63 | 0 | 0.00 | 12.63 | 12.63 | 12.63 | 0 |
| 1733437500 | 12.63 | 1.03 | 8.88 | 12.63 | 12.63 | 12.63 | 120 |
| 1733350800 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1733264400 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1733178000 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1732918800 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1732746000 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1732659600 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1732573200 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1732314000 | 11.6 | -2.35 | -16.85 | 13.69 | 13.69 | 11.6 | 405 |
| 1732199400 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 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
