Premium
China Mengniu Dairy Company Ltd (PK) (CIADY)
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 | 0.62 | 2.82203004096 | 21.97 | 23.4 | 21.77 | 4360 | 22.49332798 | DR |
| 4 | 2.88 | 14.6118721461 | 19.71 | 23.4 | 19.057 | 6696 | 20.43901062 | DR |
| 12 | -0.585 | -2.52427184466 | 23.175 | 23.76 | 18.99 | 8218 | 20.86231796 | DR |
| 26 | 5.842 | 34.8817769286 | 16.748 | 29 | 15.64 | 10747 | 20.19110609 | DR |
| 52 | -1.81 | -7.41803278689 | 24.4 | 29 | 15.06 | 25020 | 19.27610598 | DR |
| 156 | -39.18 | -63.4288489558 | 61.77 | 62.56 | 15.06 | 20753 | 29.49223492 | DR |
| 260 | -14.09 | -38.413304253 | 36.68 | 70.71 | 15.06 | 15768 | 33.12976278 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 22.59 | -0.21 | -0.92 | 23.2 | 23.4 | 22.59 | 3745 |
| 1740781260 | 22.8 | -0.33 | -1.43 | 21.92 | 22.88 | 21.92 | 4770 |
| 1740695340 | 23.13 | 0.53 | 2.35 | 23.24 | 23.3127 | 23.08 | 1535 |
| 1740608400 | 22.6 | 0.4 | 1.80 | 22.89 | 22.89 | 22.6 | 5780 |
| 1740522480 | 22.2 | 0.2 | 0.91 | 22.81 | 22.81 | 21.77 | 8680 |
| 1740435600 | 22 | 0.87 | 4.12 | 21.97 | 22.01 | 21.87 | 1035 |
| 1740176400 | 21.13 | -0.62 | -2.83 | 21.1 | 21.4075 | 21.1 | 3544 |
| 1740090480 | 21.745 | -0.12 | -0.54 | 22 | 22.23 | 21.55 | 11057 |
| 1740003960 | 21.862 | 2.12 | 10.75 | 22.11 | 22.11 | 21.83 | 4268 |
| 1739917740 | 19.74 | -0.84 | -4.06 | 19.33 | 20.08 | 19.33 | 4881 |
| 1739572020 | 20.576 | 0.44 | 2.16 | 20.4 | 20.61 | 20.4 | 3021 |
| 1739485320 | 20.1405 | 0.45 | 2.29 | 20.055 | 20.25 | 19.99 | 5655 |
| 1739398920 | 19.69 | -0.04 | -0.20 | 19.45 | 19.69 | 19.41 | 10459 |
| 1739312940 | 19.73 | -0.11 | -0.53 | 19.69 | 19.84 | 19.69 | 5618 |
| 1739226000 | 19.835 | 0.5 | 2.56 | 19.69 | 19.835 | 19.69 | 8697 |
| 1738967160 | 19.34 | -0.05 | -0.26 | 19.52 | 19.53 | 19.2426 | 9329 |
| 1738880400 | 19.39 | 0.33 | 1.75 | 19.41 | 19.57 | 19.39 | 14831 |
| 1738794000 | 19.057 | -1.11 | -5.52 | 19.3 | 19.3 | 19.057 | 10372 |
| 1738708080 | 20.17 | 0.35 | 1.74 | 20.06 | 20.315 | 20.06 | 7421 |
| 1738621740 | 19.825 | -0.14 | -0.68 | 19.71 | 19.93 | 19.71 | 6269 |
| 1738362000 | 19.96 | -0.72 | -3.48 | 20.51 | 20.5335 | 19.96 | 7352 |
| 1738276080 | 20.68 | 0.55 | 2.73 | 20.26 | 20.68 | 20.07 | 8030 |
| 1738189740 | 20.13 | 0.12 | 0.60 | 20.2 | 20.424 | 20.13 | 5943 |
| 1738103280 | 20.01 | -0.08 | -0.40 | 19.79 | 20.01 | 19.72 | 12803 |
| 1738016820 | 20.09 | 0.16 | 0.83 | 19.94 | 20.09 | 19.94 | 6634 |
| 1737757440 | 19.925 | 0.07 | 0.33 | 19.69 | 19.98 | 19.69 | 5819 |
| 1737671220 | 19.86 | 0.18 | 0.91 | 19.93 | 19.97 | 19.66 | 8811 |
| 1737584640 | 19.68 | -0.4 | -1.97 | 19.81 | 19.94 | 19.68 | 10751 |
| 1737498540 | 20.075 | -0.06 | -0.27 | 20.335 | 20.34 | 19.8318 | 5706 |
| 1737152880 | 20.13 | 1.11 | 5.84 | 19.02 | 20.13 | 19.02 | 5410 |
| 1737066420 | 19.02 | -0.25 | -1.30 | 19.04 | 19.09 | 18.99 | 13376 |
| 1736979720 | 19.27 | -0.05 | -0.26 | 19.18 | 19.27 | 19.13 | 6745 |
| 1736893380 | 19.32 | 0.02 | 0.10 | 19.4 | 19.49 | 19.32 | 13452 |
| 1736806800 | 19.3 | 0.01 | 0.05 | 19.4 | 19.4 | 19.253 | 12583 |
| 1736547720 | 19.29 | -1.33 | -6.45 | 20.42 | 20.42 | 19.29 | 19650 |
| 1736375340 | 20.62 | -0.3 | -1.41 | 20.45 | 20.62 | 20.44 | 9215 |
| 1736288940 | 20.915 | 0.09 | 0.41 | 21.09 | 21.09 | 20.86 | 24740 |
| 1736202360 | 20.83 | -0.34 | -1.61 | 21.215 | 21.28 | 20.79 | 13177 |
| 1735942980 | 21.17 | -0.16 | -0.75 | 21.025 | 21.2 | 21.0018 | 5889 |
| 1735856700 | 21.33 | -0.91 | -4.10 | 21.495 | 21.57 | 21.33 | 11197 |
| 1735683960 | 22.2412 | 0.41 | 1.88 | 22.46 | 22.46 | 22.2022 | 3891 |
| 1735597740 | 21.83 | -0.47 | -2.11 | 21.74 | 21.88 | 21.72 | 2163 |
| 1735338000 | 22.3 | -0.99 | -4.26 | 22.23 | 22.31 | 22.19 | 7793 |
| 1735252020 | 23.292 | 0.08 | 0.35 | 23.16 | 23.43 | 23.15 | 6843 |
| 1735078200 | 23.21 | 0.16 | 0.72 | 23.15 | 23.21 | 23.15 | 1338 |
| 1734992400 | 23.045 | 0.1 | 0.41 | 23.01 | 23.0675 | 22.8794 | 7145 |
| 1734733200 | 22.95 | 0.44 | 1.95 | 22.66 | 23.02 | 22.66 | 10251 |
| 1734646800 | 22.51 | 0.58 | 2.64 | 22.63 | 22.63 | 22.484 | 9229 |
| 1734560940 | 21.93 | -0.91 | -3.98 | 22.31 | 22.44 | 21.93 | 7806 |
| 1734474360 | 22.84 | 0.74 | 3.35 | 22.605 | 22.883 | 22.605 | 5327 |
| 1734388140 | 22.1 | -1.02 | -4.41 | 22.215 | 22.215 | 22.1 | 6267 |
| 1734128940 | 23.12 | -0.64 | -2.69 | 23.07 | 23.12 | 22.915 | 6326 |
| 1734042480 | 23.76 | 1.34 | 5.98 | 23.57 | 23.76 | 23.45 | 8092 |
| 1733955900 | 22.42 | 0.16 | 0.72 | 22.43 | 22.45 | 22.33 | 10466 |
| 1733869200 | 22.26 | -0.8 | -3.47 | 22.32 | 22.375 | 22.11 | 8118 |
| 1733782800 | 23.06 | 1.68 | 7.86 | 23.175 | 23.59 | 22.99 | 16447 |
| 1733523600 | 21.38 | -0.12 | -0.54 | 21.16 | 21.59 | 21.16 | 7072 |
| 1733437500 | 21.496 | -0.19 | -0.89 | 21.38 | 21.56 | 21.38 | 18345 |
| 1733350980 | 21.69 | -0.46 | -2.08 | 22 | 22 | 21.67 | 25809 |
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
