China Vanke Company Ltd (PK) (CHVKY)
USOTC
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.09 | 31.0344827586 | 0.29 | 0.38 | 0.29 | 800 | 0.29 | DR |
4 | 0.0819 | 27.4740020127 | 0.2981 | 0.38 | 0.2704 | 29660 | 0.29958399 | DR |
12 | 0.09 | 31.0344827586 | 0.29 | 0.38 | 0.2 | 26376 | 0.28550321 | DR |
26 | -0.0076 | -1.96078431373 | 0.3876 | 0.391 | 0.2 | 12077 | 0.29030814 | DR |
52 | -0.13005 | -25.4975002451 | 0.51005 | 0.56 | 0.2 | 8251 | 0.29902379 | DR |
156 | -1.23 | -76.397515528 | 1.61 | 1.61 | 0.2 | 5806 | 0.3407917 | DR |
260 | -1.27 | -76.9696969697 | 1.65 | 1.65 | 0.2 | 5242 | 0.34855163 | DR |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1727386200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1727299200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1727212800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 2000 |
1727126940 | 0.29 | 0.0196001 | 7.25 | 0.29 | 0.29 | 0.29 | 400 |
1726867260 | 0.2703999 | 0 | 0.00 | 0.2703999 | 0.2703999 | 0.2703999 | 0 |
1726780860 | 0.2703999 | 0 | 0.00 | 0.2703999 | 0.2703999 | 0.2703999 | 0 |
1726694460 | 0.2703999 | -0.0196 | -6.76 | 0.2703999 | 0.2703999 | 0.2703999 | 500 |
1726608240 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1726521840 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1726262640 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1726176240 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1726089840 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1726003440 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1725917040 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1725657840 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1725571440 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1725485040 | 0.29 | 0.0015 | 0.52 | 0.29 | 0.29 | 0.29 | 617 |
1725398880 | 0.2885 | -0.0115 | -3.83 | 0.2757 | 0.2885 | 0.2757 | 3600 |
1725053340 | 0.3 | 0.0391 | 14.99 | 0.2980999 | 0.3 | 0.2980999 | 200500 |
1724966400 | 0.2609 | -0.006423 | -2.40 | 0.2609 | 0.2609 | 0.2609 | 100000 |
1724880480 | 0.267323 | 0 | 0.00 | 0.267323 | 0.267323 | 0.267323 | 0 |
1724794080 | 0.267323 | 0.067323 | 33.66 | 0.267323 | 0.267323 | 0.267323 | 900 |
1724707680 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
1724448480 | 0.2 | -0.0791 | -28.34 | 0.2 | 0.2 | 0.2 | 5000 |
1724361720 | 0.2791 | 0 | 0.00 | 0.2791 | 0.2791 | 0.2791 | 0 |
1724275320 | 0.2791 | 0 | 0.00 | 0.2791 | 0.2791 | 0.2791 | 0 |
1724188920 | 0.2791 | 0 | 0.00 | 0.2791 | 0.2791 | 0.2791 | 0 |
1724102520 | 0.2791 | 0 | 0.00 | 0.2791 | 0.2791 | 0.2791 | 0 |
1723843320 | 0.2791 | 0 | 0.00 | 0.2791 | 0.2791 | 0.2791 | 0 |
1723756920 | 0.2791 | 0 | 0.00 | 0.2791 | 0.2791 | 0.2791 | 0 |
1723670520 | 0.2791 | 0 | 0.00 | 0.2791 | 0.2791 | 0.2791 | 0 |
1723584120 | 0.2791 | 0 | 0.00 | 0.2791 | 0.2791 | 0.2791 | 0 |
1723497720 | 0.2791 | 0 | 0.00 | 0.2791 | 0.2791 | 0.2791 | 0 |
1723238520 | 0.2791 | 0 | 0.00 | 0.2791 | 0.2791 | 0.2791 | 0 |
1723152120 | 0.2791 | 0 | 0.00 | 0.2791 | 0.2791 | 0.2791 | 0 |
1723065720 | 0.2791 | -0.0109 | -3.76 | 0.2791 | 0.2791 | 0.2791 | 3000 |
1722979800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1722864600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1722605400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1722519000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1722432600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1722346200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1722259800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1722000600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1721914200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1721827800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1721741400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1721655000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1721395800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1721309400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1721223000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1721136600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1721050200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1720791000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1720704600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1720618200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1720531800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1720445400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1720186200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1720013400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1719927000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1719840600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1719581400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
1719495000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 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