Premium
China Vanke Company Ltd (PK) (CHVKY)
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 | 0 | 0 | 0.3476 | 0 | 0 | 0 | DR |
| 4 | -0.0014 | -0.401146131805 | 0.349 | 0.35 | 0.2584 | 4236 | 0.32680543 | DR |
| 12 | 0.0026 | 0.753623188406 | 0.345 | 0.44305 | 0.2584 | 3247 | 0.33952042 | DR |
| 26 | 0.1476 | 73.8 | 0.2 | 0.817 | 0.2 | 27802 | 0.42994901 | DR |
| 52 | -0.0989 | -22.150055991 | 0.4465 | 0.817 | 0.2 | 18608 | 0.42699378 | DR |
| 156 | -0.5524 | -61.3777777778 | 0.9 | 1.114 | 0.2 | 14712 | 0.43244617 | DR |
| 260 | -1.3024 | -78.9333333333 | 1.65 | 1.65 | 0.2 | 13306 | 0.43745428 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312880 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1739226480 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1738967280 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1738880880 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1738794480 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1738708080 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 1000 |
| 1738621200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1738362000 | 0.325 | 0.0042001 | 1.31 | 0.325 | 0.325 | 0.325 | 764 |
| 1738276080 | 0.3207999 | 0 | 0.00 | 0.3207999 | 0.3207999 | 0.3207999 | 0 |
| 1738189680 | 0.3207999 | 0 | 0.00 | 0.3207999 | 0.3207999 | 0.3207999 | 0 |
| 1738103280 | 0.3207999 | 0.0007499 | 0.23 | 0.3207999 | 0.3207999 | 0.2817 | 21344 |
| 1738016820 | 0.32005 | -0.02995 | -8.56 | 0.32005 | 0.32005 | 0.32005 | 278 |
| 1737757620 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1737671220 | 0.35 | 0.0916 | 35.45 | 0.2606 | 0.35 | 0.2602999 | 3276 |
| 1737584940 | 0.2584 | 0 | 0.00 | 0.2584 | 0.2584 | 0.2584 | 0 |
| 1737498540 | 0.2584 | -0.0906 | -25.96 | 0.2584 | 0.2584 | 0.2584 | 100 |
| 1737152820 | 0.349 | 0 | 0.00 | 0.349 | 0.349 | 0.349 | 0 |
| 1737066420 | 0.349 | -0.0096 | -2.68 | 0.349 | 0.349 | 0.349 | 2888 |
| 1736979780 | 0.3585999 | 0 | 0.00 | 0.3585999 | 0.3585999 | 0.3585999 | 0 |
| 1736893380 | 0.3585999 | 0.0332999 | 10.24 | 0.3585999 | 0.3585999 | 0.3585999 | 260 |
| 1736806920 | 0.3253 | 0 | 0.00 | 0.3253 | 0.3253 | 0.3253 | 0 |
| 1736547720 | 0.3253 | 0.0061 | 1.91 | 0.3253 | 0.3253 | 0.3253 | 656 |
| 1736375340 | 0.3192 | -0.01095 | -3.32 | 0.3 | 0.3192 | 0.3 | 5405 |
| 1736288760 | 0.33015 | 0 | 0.00 | 0.33015 | 0.33015 | 0.33015 | 0 |
| 1736202360 | 0.33015 | 0.00015 | 0.05 | 0.324 | 0.33015 | 0.321 | 1400 |
| 1735942980 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 240 |
| 1735856700 | 0.33 | -0.015 | -4.35 | 0.33 | 0.33 | 0.33 | 310 |
| 1735683960 | 0.3449999 | -0.0266 | -7.16 | 0.3449999 | 0.3449999 | 0.3449999 | 13139 |
| 1735597200 | 0.3716 | 0 | 0.00 | 0.3716 | 0.3716 | 0.3716 | 0 |
| 1735338000 | 0.3716 | 0.0216 | 6.17 | 0.3967 | 0.3967 | 0.3716 | 2140 |
| 1735251600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1735078800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1734992400 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.35 | 0.35 | 402 |
| 1734733200 | 0.3449999 | -0.035 | -9.21 | 0.354 | 0.354 | 0.3449999 | 1850 |
| 1734646800 | 0.38 | 0.026 | 7.34 | 0.38 | 0.38 | 0.38 | 3400 |
| 1734560940 | 0.354 | 0 | 0.00 | 0.354 | 0.354 | 0.354 | 0 |
| 1734474540 | 0.354 | 0 | 0.00 | 0.354 | 0.354 | 0.354 | 0 |
| 1734388140 | 0.354 | 0 | 0.00 | 0.354 | 0.354 | 0.354 | 0 |
| 1734128940 | 0.354 | -0.08905 | -20.10 | 0.354 | 0.354 | 0.354 | 2030 |
| 1734042000 | 0.44305 | 0 | 0.00 | 0.44305 | 0.44305 | 0.44305 | 0 |
| 1733955600 | 0.44305 | 0 | 0.00 | 0.44305 | 0.44305 | 0.44305 | 0 |
| 1733869200 | 0.44305 | 0 | 0.00 | 0.44305 | 0.44305 | 0.44305 | 0 |
| 1733782800 | 0.44305 | 0.08305 | 23.07 | 0.39 | 0.44305 | 0.39 | 300 |
| 1733523780 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1733437380 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1733350980 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 2500 |
| 1733264940 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1733178540 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1732919340 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1732746540 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1732660140 | 0.36 | 0.02 | 5.88 | 0.36 | 0.36 | 0.36 | 5000 |
| 1732573200 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1732314000 | 0.34 | -0.01 | -2.86 | 0.3449999 | 0.3449999 | 0.34 | 6000 |
| 1732227660 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1732141260 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1732054860 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1731968460 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1731709260 | 0.35 | -0.024 | -6.42 | 0.35 | 0.35 | 0.35 | 166000 |
| 1731622800 | 0.374 | -0.196 | -34.39 | 0.39555 | 0.39555 | 0.3633 | 208828 |
| 1731508200 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1731421800 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 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
