Premium
Capitec Bank Holdings Ltd (PK) (CKHGY)
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 | 0.655 | 0.817932067932 | 80.08 | 81.12 | 78.65 | 1273 | 80.53946417 | DR |
| 4 | -4.463 | -5.2383858776 | 85.198 | 87.27 | 78.65 | 1164 | 82.90612585 | DR |
| 12 | -7.525 | -8.52594606843 | 88.26 | 96.725 | 78.65 | 1794 | 88.44006033 | DR |
| 26 | 7.1445 | 9.70845421624 | 73.5905 | 96.725 | 71.81 | 2355 | 83.28852677 | DR |
| 52 | 27.965 | 52.9941254501 | 52.77 | 96.725 | 50.97 | 2529 | 69.74473076 | DR |
| 156 | 16.615 | 25.9123518403 | 64.12 | 96.725 | 34.09 | 4728 | 50.74425694 | DR |
| 260 | 31.005 | 62.346672029 | 49.73 | 96.725 | 21.56 | 4460 | 50.04472122 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 80.735 | -0.39 | -0.47 | 80.77 | 80.77 | 80.375 | 1417 |
| 1737066420 | 81.12 | 0.03 | 0.03 | 80.565 | 81.12 | 80.565 | 1369 |
| 1736979720 | 81.095 | 2.38 | 3.02 | 81.095 | 81.095 | 81.095 | 810 |
| 1736893380 | 78.715 | -0.72 | -0.90 | 78.715 | 78.715 | 78.715 | 748 |
| 1736806800 | 79.43 | -1.63 | -2.01 | 78.65 | 79.43 | 78.65 | 1024 |
| 1736547720 | 81.06 | -2.14 | -2.57 | 80.08 | 81.06 | 80.08 | 2413 |
| 1736375340 | 83.2 | -1.27 | -1.50 | 82.2 | 83.2 | 81.69 | 1027 |
| 1736288940 | 84.47 | 1.87 | 2.26 | 84.28 | 84.47 | 84.28 | 944 |
| 1736202360 | 82.6 | -0.11 | -0.13 | 84.115 | 84.19 | 82.6 | 981 |
| 1735942980 | 82.71 | -0.02 | -0.02 | 83.5055 | 83.5055 | 82.71 | 1089 |
| 1735856700 | 82.725 | -0.7 | -0.83 | 82.575 | 82.725 | 81.09 | 2199 |
| 1735683960 | 83.42 | -0.5 | -0.60 | 83.42 | 83.42 | 83.42 | 493 |
| 1735597740 | 83.9235 | -0.15 | -0.18 | 83.84 | 83.9235 | 82.5876 | 1353 |
| 1735338000 | 84.072 | 0.24 | 0.29 | 83.69 | 84.072 | 83.69 | 1041 |
| 1735252020 | 83.83 | -1.04 | -1.23 | 83.82 | 83.83 | 83.82 | 901 |
| 1735078200 | 84.87 | -0.52 | -0.60 | 84.87 | 84.87 | 84.87 | 585 |
| 1734992400 | 85.385 | -1.64 | -1.88 | 85.18 | 85.9505 | 85.18 | 1347 |
| 1734733200 | 87.0205 | 0.87 | 1.01 | 85.198 | 87.27 | 85.198 | 1466 |
| 1734646800 | 86.15 | -1.19 | -1.37 | 85.9495 | 86.335 | 85.7775 | 2892 |
| 1734560940 | 87.3445 | -4.07 | -4.45 | 89.3645 | 90.04 | 87.3445 | 2178 |
| 1734474360 | 91.41 | -1.4 | -1.51 | 89.39 | 91.41 | 89.39 | 910 |
| 1734388140 | 92.81 | 0.65 | 0.70 | 92.25 | 93.823 | 92.25 | 1282 |
| 1734128940 | 92.1605 | 1.27 | 1.40 | 93.1175 | 94.22 | 92.1605 | 3464 |
| 1734042480 | 90.89 | -1.59 | -1.72 | 91.555 | 92.11 | 90.88 | 2346 |
| 1733955900 | 92.4775 | 0.52 | 0.56 | 91.7175 | 93.1195 | 91.7175 | 2490 |
| 1733869200 | 91.96 | -1.24 | -1.33 | 92.155 | 92.4 | 91.96 | 954 |
| 1733782800 | 93.195 | 1.41 | 1.53 | 92.2305 | 93.195 | 92.2305 | 948 |
| 1733523600 | 91.788 | 3.03 | 3.41 | 92.57 | 92.57 | 90.783 | 864 |
| 1733437500 | 88.76 | 0.51 | 0.58 | 89 | 90.36 | 88.76 | 1004 |
| 1733350980 | 88.25 | 1.66 | 1.92 | 90 | 90 | 88.25 | 822 |
| 1733264700 | 86.59 | -1.16 | -1.32 | 88.47 | 88.47 | 86.59 | 692 |
| 1733178180 | 87.75 | -1.8 | -2.01 | 88.43 | 90.36 | 87.48 | 2019 |
| 1732918200 | 89.55 | 0.29 | 0.32 | 90.25 | 90.25 | 89.55 | 1180 |
| 1732746540 | 89.26 | -0.69 | -0.77 | 89.965 | 90.43 | 88.39 | 29809 |
| 1732660140 | 89.95 | -1.56 | -1.70 | 91.51 | 91.51 | 89.95 | 772 |
| 1732573560 | 91.51 | 0.8 | 0.88 | 91.38 | 91.7361 | 90.77 | 1957 |
| 1732314000 | 90.71 | -1.93 | -2.08 | 92.565 | 92.565 | 90.71 | 522 |
| 1732227900 | 92.64 | 2.64 | 2.93 | 92.66 | 93.005 | 92.1 | 1071 |
| 1732141740 | 90 | 0.4 | 0.45 | 90.27 | 90.27 | 89.81 | 1537 |
| 1732054800 | 89.6 | 0.99 | 1.12 | 89.6 | 89.6 | 89.6 | 343 |
| 1731968640 | 88.61 | -0.78 | -0.88 | 89.77 | 91.4775 | 88.591 | 2466 |
| 1731709260 | 89.393 | -0.32 | -0.36 | 87.7935 | 89.8 | 87.53 | 3025 |
| 1731622800 | 89.715 | -0.27 | -0.30 | 89.715 | 89.715 | 89.715 | 584 |
| 1731536760 | 89.985 | 0.21 | 0.23 | 89.985 | 89.985 | 89.985 | 847 |
| 1731450480 | 89.7773 | -4.69 | -4.97 | 88.48 | 89.7773 | 88.48 | 949 |
| 1731363600 | 94.47 | 0 | 0.00 | 94.47 | 94.47 | 94.47 | 0 |
| 1731104400 | 94.47 | -2.26 | -2.33 | 93.5071 | 94.47 | 93.03 | 719 |
| 1731018540 | 96.725 | 3.94 | 4.25 | 95.008 | 96.725 | 95.008 | 1198 |
| 1730931600 | 92.78 | 0.11 | 0.12 | 92.78 | 92.78 | 92.78 | 536 |
| 1730845680 | 92.67 | 1.13 | 1.23 | 94.725 | 94.725 | 92.67 | 527 |
| 1730759160 | 91.54 | 0.24 | 0.26 | 91.672 | 91.672 | 91.54 | 806 |
| 1730496420 | 91.3 | 2.02 | 2.27 | 89.87 | 91.3 | 89.87 | 531 |
| 1730409780 | 89.275 | 1.34 | 1.52 | 89.15 | 90.1 | 88.11 | 1974 |
| 1730323500 | 87.939 | -0.49 | -0.55 | 88.66 | 88.66 | 87.015 | 1380 |
| 1730237280 | 88.425 | -0.81 | -0.90 | 88.385 | 88.425 | 88.385 | 883 |
| 1730150880 | 89.23 | 0.97 | 1.10 | 88.5715 | 89.96 | 87.7 | 1971 |
| 1729891500 | 88.26 | -2.66 | -2.93 | 88.26 | 88.26 | 88.26 | 437 |
| 1729805160 | 90.92 | 1.97 | 2.21 | 90.31 | 90.92 | 88.801 | 857 |
| 1729718940 | 88.95 | -1.74 | -1.91 | 89.395 | 89.395 | 88.656 | 991 |
| 1729632300 | 90.685 | -1.46 | -1.58 | 90.685 | 90.685 | 90.685 | 995 |
| 1729545600 | 92.14 | 0 | 0.00 | 92.14 | 92.14 | 92.14 | 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
