Premium
China Merchants Bank Company Ltd (PK) (CIHKY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.44 | 5.31757754801 | 27.08 | 29.02 | 27.08 | 17442 | 28.58697093 | DR |
| 4 | 2.143 | 8.1245024074 | 26.377 | 29.02 | 26.32 | 34659 | 27.61269331 | DR |
| 12 | 5.41 | 23.4097793163 | 23.11 | 29.02 | 21.909 | 43160 | 25.65351537 | DR |
| 26 | 6.52 | 29.6363636364 | 22 | 31.17 | 18.2 | 51545 | 24.87646834 | DR |
| 52 | 9.53 | 50.1843075303 | 18.99 | 31.17 | 18.2 | 44150 | 23.25535096 | DR |
| 156 | -15.03 | -34.5120551091 | 43.55 | 43.63 | 15.574 | 61872 | 23.62977925 | DR |
| 260 | 3.91 | 15.8878504673 | 24.61 | 46.46 | 15.574 | 50613 | 26.32993746 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 28.52 | -0.13 | -0.45 | 28.59 | 28.74 | 28.5 | 12633 |
| 1739917740 | 28.65 | -0.17 | -0.59 | 28.82 | 28.86 | 28.51 | 17200 |
| 1739572020 | 28.82 | 0.61 | 2.18 | 28.8395 | 28.9 | 28.71 | 24377 |
| 1739485320 | 28.2065 | -0.35 | -1.24 | 27.08 | 28.38 | 27.08 | 15556 |
| 1739398920 | 28.56 | 0.67 | 2.40 | 28.2 | 28.6635 | 28.2 | 22812 |
| 1739312940 | 27.89 | 0.08 | 0.29 | 27.93 | 28.0599 | 27.85 | 9125 |
| 1739226000 | 27.81 | 0.67 | 2.47 | 27.716 | 27.815 | 27.64 | 81229 |
| 1738967160 | 27.14 | 0.08 | 0.30 | 27.39 | 27.54 | 27.1255 | 22805 |
| 1738880400 | 27.06 | 0.01 | 0.04 | 27.17 | 27.21 | 27.06 | 100394 |
| 1738794000 | 27.05 | -0.75 | -2.70 | 26.86 | 27.16 | 26.86 | 16295 |
| 1738708080 | 27.8 | 0.72 | 2.66 | 27.806 | 28.03 | 27.7001 | 34691 |
| 1738621740 | 27.08 | -0.37 | -1.35 | 27.023 | 27.27 | 27.01 | 32630 |
| 1738362000 | 27.45 | -0.68 | -2.42 | 28.06 | 28.1 | 27.45 | 31019 |
| 1738276080 | 28.13 | 0.44 | 1.59 | 27.7735 | 28.38 | 27.7735 | 41049 |
| 1738189740 | 27.69 | 0.25 | 0.90 | 26.47 | 28.18 | 26.47 | 58234 |
| 1738103280 | 27.443 | -0.31 | -1.11 | 27.375 | 27.47 | 27.2601 | 24598 |
| 1738016820 | 27.75 | 0.2 | 0.73 | 27.572 | 27.77 | 27.536 | 43008 |
| 1737757440 | 27.55 | 1.07 | 4.02 | 27.26 | 27.5999 | 27.255 | 33490 |
| 1737671220 | 26.485 | 0.09 | 0.35 | 26.377 | 26.55 | 26.32 | 37369 |
| 1737584640 | 26.3925 | -0.31 | -1.14 | 25.75 | 27.26 | 25.75 | 45197 |
| 1737498540 | 26.698 | 0.01 | 0.03 | 27.28 | 27.28 | 26.5201 | 60732 |
| 1737152880 | 26.69 | 0.03 | 0.11 | 27.005 | 27.005 | 26.6201 | 77463 |
| 1737066420 | 26.66 | 0.16 | 0.60 | 27.012 | 27.012 | 26.56 | 59712 |
| 1736979720 | 26.5 | 0.9 | 3.52 | 26.25 | 26.64 | 26.25 | 60488 |
| 1736893380 | 25.6 | 1.14 | 4.66 | 25 | 25.65 | 25 | 57624 |
| 1736806800 | 24.46 | 0.32 | 1.33 | 24.32 | 24.46 | 24.32 | 38254 |
| 1736547720 | 24.14 | -0.47 | -1.91 | 24.78 | 24.78 | 24.08 | 37507 |
| 1736375340 | 24.61 | -0.03 | -0.12 | 24.525 | 24.64 | 24.49 | 35165 |
| 1736288940 | 24.64 | -0.19 | -0.77 | 24.915 | 24.915 | 24.53 | 32117 |
| 1736202360 | 24.83 | -0.06 | -0.24 | 25.66 | 25.66 | 24.67 | 86313 |
| 1735942980 | 24.89 | 0.37 | 1.51 | 24.516 | 24.906 | 24.516 | 112809 |
| 1735856700 | 24.52 | -0.73 | -2.90 | 24.59 | 24.5999 | 24.43 | 25376 |
| 1735683960 | 25.2525 | -0.15 | -0.58 | 25.426 | 25.45 | 25.12 | 20304 |
| 1735597740 | 25.4 | -0.03 | -0.12 | 25.755 | 25.755 | 25.34 | 31580 |
| 1735338000 | 25.43 | -0.21 | -0.82 | 25.5 | 25.56 | 25.22 | 23183 |
| 1735252020 | 25.64 | -0.11 | -0.42 | 25.885 | 26.04 | 25.6201 | 23994 |
| 1735078200 | 25.748 | 0.54 | 2.15 | 25.655 | 25.77 | 25.52 | 29289 |
| 1734992400 | 25.205 | 0.27 | 1.10 | 25.08 | 25.24 | 24.97 | 33987 |
| 1734733200 | 24.93 | 0.52 | 2.13 | 23.8001 | 24.94 | 23.8001 | 49365 |
| 1734646800 | 24.41 | 0.32 | 1.33 | 24.4 | 24.6499 | 24.4 | 38712 |
| 1734560940 | 24.09 | 0.11 | 0.46 | 25.1099 | 25.1099 | 24.07 | 33521 |
| 1734474360 | 23.98 | 0.16 | 0.67 | 24.12 | 24.37 | 23.96 | 61094 |
| 1734388140 | 23.82 | -0.3 | -1.24 | 24.1035 | 24.1035 | 23.82 | 46783 |
| 1734128940 | 24.12 | -0.63 | -2.53 | 23.39 | 24.26 | 23.39 | 40257 |
| 1734042480 | 24.745 | 0.05 | 0.18 | 24.72 | 24.95 | 24.67 | 84911 |
| 1733955900 | 24.7 | -0.03 | -0.12 | 23.68 | 24.88 | 23.68 | 64313 |
| 1733869200 | 24.73 | -0.79 | -3.10 | 24.88 | 24.88 | 24.66 | 62410 |
| 1733782800 | 25.52 | 1.99 | 8.46 | 24.28 | 26.1462 | 24.28 | 65906 |
| 1733523600 | 23.53 | 0.12 | 0.50 | 23.605 | 23.74 | 23.47 | 20043 |
| 1733437500 | 23.412 | 0.27 | 1.18 | 22.48 | 23.46 | 22.48 | 34020 |
| 1733350980 | 23.14 | -0.02 | -0.09 | 23.22 | 23.4699 | 23.05 | 40944 |
| 1733264700 | 23.16 | 0.3 | 1.31 | 23.2695 | 23.29 | 23.1201 | 39554 |
| 1733178180 | 22.86 | -0.18 | -0.76 | 22.75 | 22.86 | 22.62 | 72062 |
| 1732918200 | 23.035 | 0.28 | 1.25 | 23.11 | 23.11 | 21.909 | 27161 |
| 1732746540 | 22.7501 | 0.71 | 3.22 | 21.92 | 22.798 | 21.92 | 30499 |
| 1732660140 | 22.04 | -0.35 | -1.56 | 22.2 | 22.2 | 21.995 | 42393 |
| 1732573560 | 22.39 | -0.01 | -0.03 | 22.29 | 22.4 | 22.2001 | 64334 |
| 1732314000 | 22.396 | -0.51 | -2.24 | 22.65 | 22.77 | 22.3101 | 67925 |
| 1732227900 | 22.91 | -0.36 | -1.55 | 22.91 | 23.0499 | 22.7501 | 110116 |
| 1732141740 | 23.27 | 0.09 | 0.39 | 23.27 | 23.31 | 23.1701 | 44675 |
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
