Premium
Cosco Shipping Holdings Company Ltd (PK) (CICOF)
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 | 0.08 | 5.71428571429 | 1.4 | 1.48 | 1.4 | 191350 | 1.46616148 | CS |
| 4 | 0.05 | 3.4965034965 | 1.43 | 1.57 | 1.38 | 58058 | 1.49258412 | CS |
| 12 | 0.13 | 9.62962962963 | 1.35 | 1.6755 | 1.2 | 34764 | 1.51349667 | CS |
| 26 | -0.306 | -17.1332586786 | 1.786 | 1.89 | 1.13 | 18509 | 1.540644 | CS |
| 52 | 0.5559 | 60.1558272914 | 0.9241 | 1.89 | 0.88 | 12049 | 1.43239417 | CS |
| 156 | -0.19 | -11.377245509 | 1.67 | 2.19 | 0.87364 | 10507 | 1.29498156 | CS |
| 260 | 1.08 | 270 | 0.4 | 2.65 | 0.2348 | 14060 | 1.39767587 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 1.48 | 0.04 | 2.78 | 1.48 | 1.48 | 1.48 | 250300 |
| 1733178540 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1732919340 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1732746540 | 1.44 | -0.09 | -5.88 | 1.4 | 1.44 | 1.4 | 132400 |
| 1732659600 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1732573200 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1732314000 | 1.53 | 0.03 | 1.66 | 1.53 | 1.53 | 1.53 | 180 |
| 1732228140 | 1.5049999 | 0 | 0.00 | 1.5049999 | 1.5049999 | 1.5049999 | 0 |
| 1732141740 | 1.5049999 | -0.02 | -0.99 | 1.5 | 1.5049999 | 1.5 | 2300 |
| 1732054800 | 1.52 | 0.07 | 4.83 | 1.52 | 1.52 | 1.52 | 1347 |
| 1731968640 | 1.45 | -0.09 | -5.84 | 1.5325 | 1.5625 | 1.45 | 3320 |
| 1731709200 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1731622800 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1731536400 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1731450000 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1731363600 | 1.54 | -0.03 | -1.91 | 1.54 | 1.54 | 1.54 | 215 |
| 1731104400 | 1.57 | 0.02 | 1.29 | 1.542 | 1.57 | 1.542 | 128280 |
| 1731018540 | 1.55 | -0.05 | -3.13 | 1.43 | 1.55 | 1.3799999 | 4180 |
| 1730932080 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1730845680 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 337222 |
| 1730755620 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1730496420 | 1.6 | 0.2 | 14.29 | 1.4 | 1.6 | 1.4 | 300 |
| 1730409900 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1730323500 | 1.4 | -0.09 | -6.04 | 1.475 | 1.475 | 1.4 | 4807 |
| 1730236800 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1730150400 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1729891200 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1729804800 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1729718400 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1729632000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1729545600 | 1.49 | -0 | -0.28 | 1.49 | 1.49 | 1.49 | 1300 |
| 1729286760 | 1.4942 | 0 | 0.00 | 1.4942 | 1.4942 | 1.4942 | 0 |
| 1729200360 | 1.4942 | 0 | 0.00 | 1.4942 | 1.4942 | 1.4942 | 0 |
| 1729113960 | 1.4942 | -0.08 | -5.22 | 1.4942 | 1.4942 | 1.4942 | 210 |
| 1729027500 | 1.5765 | 0 | 0.00 | 1.5765 | 1.5765 | 1.5765 | 0 |
| 1728941100 | 1.5765 | 0 | 0.00 | 1.5765 | 1.5765 | 1.5765 | 0 |
| 1728681900 | 1.5765 | 0.03 | 1.71 | 1.6 | 1.6 | 1.5765 | 616 |
| 1728595380 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1728508980 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1728422580 | 1.55 | 0.08 | 5.08 | 1.55 | 1.55 | 1.55 | 5000 |
| 1728336000 | 1.475 | -0.03 | -1.67 | 1.475 | 1.475 | 1.475 | 546 |
| 1728077220 | 1.5 | -0.18 | -10.47 | 1.5 | 1.5 | 1.5 | 1215 |
| 1727990940 | 1.6755 | 0 | 0.00 | 1.6755 | 1.6755 | 1.6755 | 0 |
| 1727904540 | 1.6755 | 0 | 0.00 | 1.6755 | 1.6755 | 1.6755 | 0 |
| 1727818140 | 1.6755 | 0.04 | 2.16 | 1.6299999 | 1.6755 | 1.6299999 | 1144 |
| 1727731200 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1727472000 | 1.6399999 | 0 | 0.31 | 1.6399999 | 1.6399999 | 1.6399999 | 175 |
| 1727386200 | 1.635 | 0.16 | 10.47 | 1.59 | 1.635 | 1.59 | 375 |
| 1727299200 | 1.48 | 0.03 | 2.07 | 1.48 | 1.48 | 1.48 | 326 |
| 1727212800 | 1.45 | 0 | 0.00 | 1.2 | 1.45 | 1.2 | 623 |
| 1727126940 | 1.45 | 0.25 | 20.83 | 1.45 | 1.45 | 1.45 | 2750 |
| 1726867200 | 1.2 | -0.13 | -9.43 | 1.2 | 1.2 | 1.2 | 54314 |
| 1726780860 | 1.325 | 0 | 0.00 | 1.325 | 1.325 | 1.325 | 0 |
| 1726694460 | 1.325 | -0.03 | -1.85 | 1.2 | 1.325 | 1.2 | 1100 |
| 1726608120 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1726521720 | 1.35 | 0.08 | 5.88 | 1.35 | 1.35 | 1.35 | 4077 |
| 1726262700 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 0 |
| 1726176300 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 0 |
| 1726089900 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 0 |
| 1726003500 | 1.275 | 0 | 0.39 | 1.275 | 1.275 | 1.275 | 150 |
| 1725917040 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1725657840 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1725571440 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1725485040 | 1.27 | 0.07 | 5.44 | 1.27 | 1.27 | 1.27 | 150 |
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
