Premium
China Construction Bank (PK) (CICHF)
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 | 0.00935 | 1.1835443038 | 0.79 | 0.81 | 0.7644 | 22648 | 0.80389743 | CS |
| 4 | 0.06875 | 9.41007391185 | 0.7306 | 0.81 | 0.7086 | 29769 | 0.74649124 | CS |
| 12 | 0.06635 | 9.05184174625 | 0.733 | 0.83484 | 0.7086 | 99346 | 0.76528847 | CS |
| 26 | 0.02195 | 2.82351427836 | 0.7774 | 0.83484 | 0.6463 | 102354 | 0.73984572 | CS |
| 52 | 0.21185 | 36.0595744681 | 0.5875 | 0.83484 | 0.5357 | 116866 | 0.71142313 | CS |
| 156 | 0.12065 | 17.7766317961 | 0.6787 | 0.83484 | 0.5 | 83851 | 0.6664441 | CS |
| 260 | -0.03065 | -3.69277108434 | 0.83 | 0.9988 | 0.5 | 116621 | 0.72240762 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734474360 | 0.79935 | 0.03495 | 4.57 | 0.79935 | 0.79935 | 0.79935 | 701 |
| 1734388140 | 0.7644 | -0.0456 | -5.63 | 0.7644 | 0.7644 | 0.7644 | 900 |
| 1734128940 | 0.81 | 0.01275 | 1.60 | 0.81 | 0.81 | 0.81 | 72550 |
| 1734042480 | 0.79725 | 0.01725 | 2.21 | 0.79725 | 0.79725 | 0.79725 | 141 |
| 1733955600 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1733869200 | 0.78 | -0.02 | -2.50 | 0.79 | 0.79 | 0.78 | 17000 |
| 1733783100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1733523900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1733437500 | 0.8 | 0.02055 | 2.64 | 0.8 | 0.8 | 0.8 | 1000 |
| 1733350980 | 0.77945 | 0.00405 | 0.52 | 0.77945 | 0.77945 | 0.77945 | 500 |
| 1733264700 | 0.7754 | -0.0232 | -2.91 | 0.7754 | 0.7754 | 0.7754 | 1000 |
| 1733178180 | 0.7986 | 0.0765 | 10.59 | 0.7994 | 0.7994 | 0.7191999 | 8218 |
| 1732918200 | 0.7221 | -0.0752 | -9.43 | 0.7221 | 0.7221 | 0.7221 | 8000 |
| 1732746540 | 0.7973 | 0.0887 | 12.52 | 0.7973 | 0.7973 | 0.7973 | 200 |
| 1732660140 | 0.7086 | -0.0041 | -0.58 | 0.7532 | 0.7532 | 0.7086 | 29940 |
| 1732573560 | 0.7127 | -0.0806 | -10.16 | 0.7914 | 0.7914 | 0.7127 | 122255 |
| 1732314000 | 0.7933 | 0.05274 | 7.12 | 0.713 | 0.7933 | 0.713 | 50000 |
| 1732227900 | 0.74056 | 0.01056 | 1.45 | 0.759135 | 0.759135 | 0.74056 | 9101 |
| 1732141740 | 0.73 | -0.0006 | -0.08 | 0.73 | 0.73 | 0.73 | 154000 |
| 1732054800 | 0.7306 | -0.02108 | -2.80 | 0.7306 | 0.7306 | 0.7306 | 1500 |
| 1731968640 | 0.75168 | 0.03708 | 5.19 | 0.7698 | 0.7698 | 0.75168 | 18750 |
| 1731709260 | 0.7146 | -0.0554 | -7.19 | 0.7146 | 0.7146 | 0.7146 | 26630 |
| 1731622800 | 0.77 | 0.0132 | 1.74 | 0.7909 | 0.7909 | 0.76 | 166090 |
| 1731536760 | 0.7568 | -0.0382 | -4.81 | 0.799 | 0.799 | 0.7568 | 1100 |
| 1731450000 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1731363600 | 0.795 | 0.0005 | 0.06 | 0.795 | 0.795 | 0.795 | 13237 |
| 1731104940 | 0.7945 | 0 | 0.00 | 0.7945 | 0.7945 | 0.7945 | 0 |
| 1731018540 | 0.7945 | 0.0345 | 4.54 | 0.7945 | 0.7945 | 0.7792 | 11300 |
| 1730931600 | 0.76 | 0.0033651 | 0.44 | 0.7564999 | 0.76 | 0.7564999 | 731236 |
| 1730842020 | 0.7566349 | 0 | 0.00 | 0.7566349 | 0.7566349 | 0.7566349 | 0 |
| 1730755620 | 0.7566349 | 0 | 0.00 | 0.7566349 | 0.7566349 | 0.7566349 | 0 |
| 1730496420 | 0.7566349 | 0.0066349 | 0.88 | 0.7667 | 0.7667 | 0.7566349 | 8000 |
| 1730410140 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1730323740 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1730237340 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1730150940 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1729891740 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1729805340 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1729718940 | 0.75 | -0.01432 | -1.87 | 0.8025 | 0.8025 | 0.75 | 37660 |
| 1729632300 | 0.76432 | 0.01432 | 1.91 | 0.7852 | 0.7852 | 0.76432 | 34550 |
| 1729545600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1729286400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1729200000 | 0.75 | -0.00691 | -0.91 | 0.7524999 | 0.8 | 0.75 | 13890 |
| 1729113960 | 0.75691 | -0.03279 | -4.15 | 0.78 | 0.801825 | 0.75691 | 25640 |
| 1729027620 | 0.7897 | 0 | 0.00 | 0.7897 | 0.7897 | 0.7897 | 0 |
| 1728941220 | 0.7897 | 0.0197 | 2.56 | 0.7897 | 0.7897 | 0.7897 | 2650 |
| 1728681780 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1728595380 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1728508980 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1728422580 | 0.77 | -0.025 | -3.14 | 0.78 | 0.78 | 0.77 | 21000 |
| 1728336000 | 0.795 | 0.025 | 3.25 | 0.795 | 0.795 | 0.795 | 232500 |
| 1728077340 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1727990940 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1727904540 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1727818140 | 0.77 | 0.026355 | 3.54 | 0.77 | 0.77 | 0.77 | 18181 |
| 1727731380 | 0.743645 | -0.02733 | -3.54 | 0.78 | 0.78 | 0.743645 | 800 |
| 1727472000 | 0.770975 | -0.02345 | -2.95 | 0.8 | 0.8 | 0.770975 | 863780 |
| 1727386200 | 0.794425 | 0.036425 | 4.81 | 0.7742 | 0.83484 | 0.773 | 245180 |
| 1727299200 | 0.758 | -0.012 | -1.56 | 0.7448 | 0.7772 | 0.7448 | 715655 |
| 1727212800 | 0.77 | 0.0731 | 10.49 | 0.733 | 0.77045 | 0.733 | 11650 |
| 1727126940 | 0.6969 | -0.0006 | -0.09 | 0.6969 | 0.6969 | 0.6969 | 2000 |
| 1726842600 | 0.6975 | 0 | 0.00 | 0.6975 | 0.6975 | 0.6975 | 0 |
| 1726756200 | 0.6975 | 0 | 0.00 | 0.6975 | 0.6975 | 0.6975 | 0 |
| 1726669800 | 0.6975 | 0 | 0.00 | 0.6975 | 0.6975 | 0.6975 | 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
