Premium
Capitec Bank Holdings Ltd (PK) (CKHGY)
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 | -2.66 | -3.15989546211 | 84.18 | 86.136 | 81.41 | 1029 | 84.28408478 | DR |
| 4 | -0.48 | -0.585365853659 | 82 | 86.98 | 81.41 | 2712 | 84.47983276 | DR |
| 12 | -10.635 | -11.5403396452 | 92.155 | 94.22 | 76.82 | 2398 | 83.22280342 | DR |
| 26 | 0.924 | 1.14645888133 | 80.596 | 96.725 | 76.82 | 2097 | 85.88474083 | DR |
| 52 | 28 | 52.3168908819 | 53.52 | 96.725 | 51.402 | 2421 | 75.13539952 | DR |
| 156 | 17.4 | 27.1366188397 | 64.12 | 96.725 | 34.09 | 4665 | 52.01953138 | DR |
| 260 | 36.34 | 80.4338202745 | 45.18 | 96.725 | 21.56 | 4489 | 51.40910828 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 81.52 | -1.04 | -1.25 | 81.41 | 81.525 | 81.41 | 3159 |
| 1741040760 | 82.555 | -1.6 | -1.90 | 82.555 | 82.555 | 82.555 | 860 |
| 1740781260 | 84.15 | 0.45 | 0.53 | 83.78 | 84.15 | 83.78 | 864 |
| 1740695340 | 83.705 | -2.43 | -2.82 | 83.89 | 83.89 | 83.705 | 1112 |
| 1740608400 | 86.136 | 2.15 | 2.56 | 85.795 | 86.136 | 83.94 | 1364 |
| 1740522480 | 83.988 | 0.32 | 0.38 | 84.18 | 84.18 | 83.988 | 943 |
| 1740435600 | 83.67 | -0.29 | -0.35 | 83.96 | 84.34 | 83.67 | 980 |
| 1740176400 | 83.96 | -0.01 | -0.01 | 83.9 | 83.96 | 82.8 | 909 |
| 1740090480 | 83.97 | 0.16 | 0.19 | 83.4 | 83.97 | 83.4 | 2148 |
| 1740003960 | 83.8135 | -1.04 | -1.22 | 83.99 | 84.18 | 82.89 | 1839 |
| 1739917740 | 84.85 | 1.41 | 1.69 | 84.85 | 84.85 | 84.85 | 1148 |
| 1739572020 | 83.4415 | -0.06 | -0.08 | 83.4895 | 83.4895 | 82 | 1161 |
| 1739485320 | 83.505 | -1.62 | -1.90 | 83.628 | 83.628 | 83.505 | 749 |
| 1739398920 | 85.1265 | 1.03 | 1.23 | 83.795 | 86.48 | 83.795 | 2758 |
| 1739312940 | 84.095 | -1.31 | -1.53 | 84.46 | 84.46 | 83.97 | 623 |
| 1739226000 | 85.405 | -1.48 | -1.70 | 85.405 | 85.405 | 85.405 | 760 |
| 1738967160 | 86.88 | 2.12 | 2.50 | 86.4805 | 86.98 | 86.09 | 2724 |
| 1738880400 | 84.76 | 0.73 | 0.86 | 85.31 | 86.2 | 84.76 | 23911 |
| 1738794000 | 84.0345 | 1.61 | 1.95 | 83.488 | 84.125 | 83.488 | 2703 |
| 1738708080 | 82.425 | 2.83 | 3.55 | 82 | 82.525 | 81.921 | 3979 |
| 1738621740 | 79.6 | 0.48 | 0.61 | 80.0986 | 80.0986 | 79.6 | 3671 |
| 1738362000 | 79.115 | -1.12 | -1.39 | 79.8 | 79.8 | 79.115 | 1499 |
| 1738276080 | 80.23 | 1.52 | 1.93 | 80.27 | 80.27 | 79.25 | 2060 |
| 1738189740 | 78.71 | 1.89 | 2.46 | 78.69 | 78.71 | 78.69 | 2963 |
| 1738103280 | 76.82 | -0.15 | -0.19 | 77.49 | 77.92 | 76.82 | 2851 |
| 1738016820 | 76.97 | -2.82 | -3.53 | 78 | 78.02 | 76.97 | 1856 |
| 1737757440 | 79.79 | 0.9 | 1.14 | 79.2 | 79.79 | 79.2 | 994 |
| 1737671220 | 78.89 | -2.09 | -2.58 | 78.805 | 79.556 | 78.75 | 19450 |
| 1737584640 | 80.98 | -0.13 | -0.16 | 81.67 | 81.67 | 80.3685 | 4752 |
| 1737498540 | 81.11 | 0.38 | 0.46 | 81.44 | 81.44 | 81.085 | 2510 |
| 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 |
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
