Premium
CK Asset Holdings Ltd (PK) (CHKGF)
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 | 0 | 4.3 | 4.3 | 4.3 | 2874 | 4.3 | CS |
| 4 | -0.35 | -7.52688172043 | 4.65 | 4.65 | 3.892 | 1513 | 4.48487852 | CS |
| 12 | 0.14 | 3.36538461538 | 4.16 | 4.65 | 3.7 | 5179 | 4.21009003 | CS |
| 26 | 0.73 | 20.4481792717 | 3.57 | 4.65 | 3.57 | 7225 | 4.06353599 | CS |
| 52 | -0.1801 | -4.01999955358 | 4.4801 | 4.8299 | 3.45 | 10871 | 4.22044861 | CS |
| 156 | -2.005 | -31.8001586043 | 6.305 | 7.249 | 3.45 | 7225 | 5.16275043 | CS |
| 260 | -1.93 | -30.9791332263 | 6.23 | 7.249 | 3.45 | 7580 | 5.55003238 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 4.36773 | 0.07 | 1.58 | 4.36773 | 4.36773 | 4.36773 | 11000 |
| 1740695340 | 4.3 | -0.02 | -0.46 | 4.3 | 4.3 | 4.3 | 2874 |
| 1740608760 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1740522360 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1740435960 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1740176760 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1740090360 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1740003960 | 4.32 | 0.43 | 11.00 | 4.32 | 4.32 | 4.32 | 150 |
| 1739917320 | 3.892 | 0 | 0.00 | 3.892 | 3.892 | 3.892 | 0 |
| 1739571720 | 3.892 | 0 | 0.00 | 3.892 | 3.892 | 3.892 | 0 |
| 1739485320 | 3.892 | -0.34 | -8.10 | 3.892 | 3.892 | 3.892 | 168 |
| 1739398920 | 4.235 | -0.42 | -8.92 | 4.235 | 4.235 | 4.235 | 160 |
| 1739312400 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1739226000 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1738966800 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1738880400 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1738794000 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1738707600 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1738621200 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1738362000 | 4.65 | 0.95 | 25.68 | 4.65 | 4.65 | 4.65 | 4213 |
| 1738275840 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1738189440 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1738103040 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1738016640 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737757440 | 3.7 | -0.05 | -1.25 | 3.7 | 3.7 | 3.7 | 341 |
| 1737671220 | 3.747 | -0.08 | -2.01 | 3.747 | 3.747 | 3.747 | 6841 |
| 1737584400 | 3.824 | 0 | 0.00 | 3.824 | 3.824 | 3.824 | 0 |
| 1737498000 | 3.824 | 0 | 0.00 | 3.824 | 3.824 | 3.824 | 0 |
| 1737152400 | 3.824 | 0 | 0.00 | 3.824 | 3.824 | 3.824 | 0 |
| 1737066000 | 3.824 | 0 | 0.00 | 3.824 | 3.824 | 3.824 | 0 |
| 1736979600 | 3.824 | 0 | 0.00 | 3.824 | 3.824 | 3.824 | 0 |
| 1736893200 | 3.824 | 0 | 0.00 | 3.824 | 3.824 | 3.824 | 0 |
| 1736806800 | 3.824 | -0.29 | -7.07 | 3.9911 | 3.9911 | 3.824 | 5099 |
| 1736547780 | 4.115 | 0 | 0.00 | 4.115 | 4.115 | 4.115 | 0 |
| 1736374980 | 4.115 | 0 | 0.00 | 4.115 | 4.115 | 4.115 | 0 |
| 1736288580 | 4.115 | 0 | 0.00 | 4.115 | 4.115 | 4.115 | 0 |
| 1736202180 | 4.115 | 0 | 0.00 | 4.115 | 4.115 | 4.115 | 0 |
| 1735942980 | 4.115 | -0.02 | -0.36 | 4.115 | 4.115 | 4.115 | 1405 |
| 1735856940 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1735684140 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1735597740 | 4.13 | 0.12 | 2.99 | 4.13 | 4.13 | 4.13 | 700 |
| 1735338000 | 4.01 | 0.01 | 0.25 | 4 | 4.01 | 4 | 23700 |
| 1735252140 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1735079340 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734992940 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734733740 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734647340 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734560940 | 4 | 0 | 0.00 | 4 | 4 | 4 | 500 |
| 1734474540 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734388140 | 4 | 0.05 | 1.27 | 4 | 4 | 4 | 5000 |
| 1734128400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1734042000 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1733955600 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1733869200 | 3.95 | -0.65 | -14.13 | 3.95 | 3.95 | 3.95 | 1579 |
| 1733782800 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1733523600 | 4.6 | 0.41 | 9.79 | 4.16 | 4.6 | 4.16 | 24954 |
| 1733437500 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1733351100 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1733264700 | 4.19 | -0.06 | -1.30 | 4.19 | 4.19 | 4.19 | 500 |
| 1733177400 | 4.245 | 0 | 0.00 | 4.245 | 4.245 | 4.245 | 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
