Premium
China Minsheng Banking Corp Ltd (PK) (CMAKY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.86 | 3.86 | 3.86 | 128 | 3.86 | DR |
| 4 | -0.12 | -3.01507537688 | 3.98 | 4.02 | 3.86 | 2085 | 3.98113189 | DR |
| 12 | -0.3685 | -8.71467423436 | 4.2285 | 4.294 | 3.679 | 2065 | 3.93863432 | DR |
| 26 | 0.46 | 13.5294117647 | 3.4 | 4.69 | 3.198 | 2319 | 4.03073599 | DR |
| 52 | 0.59 | 18.0428134557 | 3.27 | 4.69 | 3.15 | 2223 | 3.77346619 | DR |
| 156 | 0.08 | 2.1164021164 | 3.78 | 4.69 | 2.76 | 1761 | 3.58039704 | DR |
| 260 | -3.52 | -47.6964769648 | 7.38 | 7.38 | 2.76 | 1562 | 3.92525358 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735943160 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1735856760 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1735683960 | 3.86 | -0.14 | -3.50 | 3.86 | 3.86 | 3.86 | 128 |
| 1735597620 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1735338420 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1735252020 | 4 | 0.02 | 0.50 | 4 | 4 | 4 | 1122 |
| 1735078800 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1734992400 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1734733200 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1734646800 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1734560400 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1734474000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1734387600 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1734128400 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1734042000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1733955600 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1733869200 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1733782800 | 3.98 | 0.18 | 4.74 | 3.98 | 4.0199999 | 3.98 | 5005 |
| 1733523780 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1733437380 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1733350980 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1733264580 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1733178180 | 3.8 | -0.08 | -1.94 | 3.8 | 3.8 | 3.8 | 249 |
| 1732919340 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 0 |
| 1732746540 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 0 |
| 1732660140 | 3.875 | 0.12 | 3.20 | 3.875 | 3.896 | 3.875 | 1921 |
| 1732573560 | 3.755 | -0.23 | -5.84 | 3.7775 | 3.7775 | 3.71 | 1906 |
| 1732314000 | 3.988 | 0 | 0.00 | 3.988 | 3.988 | 3.988 | 0 |
| 1732227600 | 3.988 | 0 | 0.00 | 3.988 | 3.988 | 3.988 | 0 |
| 1732141200 | 3.988 | 0 | 0.00 | 3.988 | 3.988 | 3.988 | 0 |
| 1732054800 | 3.988 | 0.1 | 2.65 | 3.798 | 4.01 | 3.798 | 4717 |
| 1731968640 | 3.885 | 0 | 0.06 | 3.8 | 3.885 | 3.8 | 973 |
| 1731709200 | 3.8825 | 0 | 0.00 | 3.8825 | 3.8825 | 3.8825 | 0 |
| 1731622800 | 3.8825 | 0 | 0.00 | 3.8825 | 3.8825 | 3.8825 | 0 |
| 1731536400 | 3.8825 | 0 | 0.00 | 3.8825 | 3.8825 | 3.8825 | 0 |
| 1731450000 | 3.8825 | 0 | 0.00 | 3.8825 | 3.8825 | 3.8825 | 0 |
| 1731363600 | 3.8825 | 0 | 0.00 | 3.8825 | 3.8825 | 3.8825 | 0 |
| 1731104400 | 3.8825 | -0.01 | -0.19 | 3.8825 | 3.9325 | 3.8825 | 1712 |
| 1731018540 | 3.89 | 0.04 | 1.04 | 3.72 | 3.9 | 3.6985 | 4946 |
| 1730932080 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1730845680 | 3.85 | -0.05 | -1.28 | 3.73 | 3.873 | 3.679 | 4002 |
| 1730755680 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1730496480 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1730410080 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1730323680 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1730237280 | 3.9 | -0.18 | -4.41 | 4.08 | 4.1 | 3.9 | 6244 |
| 1730150880 | 4.08 | 0.02 | 0.49 | 3.78 | 4.08 | 3.78 | 4561 |
| 1729891500 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1729805100 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1729718700 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1729632300 | 4.0599999 | -0.23 | -5.45 | 4.0599999 | 4.0599999 | 4.0599999 | 259 |
| 1729545600 | 4.2939999 | 0.35 | 9.00 | 4.2939999 | 4.2939999 | 4.2939999 | 410 |
| 1729286400 | 3.9396 | 0 | 0.00 | 3.9396 | 3.9396 | 3.9396 | 0 |
| 1729200000 | 3.9396 | -0.31 | -7.32 | 3.9396 | 3.9396 | 3.9396 | 363 |
| 1729114080 | 4.2509 | 0 | 0.00 | 4.2509 | 4.2509 | 4.2509 | 0 |
| 1729027680 | 4.2509 | 0.4 | 10.41 | 4.2509 | 4.2509 | 4.2509 | 245 |
| 1728941220 | 3.85 | -0.38 | -8.95 | 3.85 | 3.85 | 3.85 | 109 |
| 1728681900 | 4.2285 | 0.01 | 0.20 | 4.2285 | 4.2285 | 4.2285 | 358 |
| 1728595200 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1728508800 | 4.22 | -0.14 | -3.10 | 3.68 | 4.4 | 3.68 | 3095 |
| 1728422580 | 4.355 | -0.25 | -5.33 | 4.23 | 4.4136 | 4.21 | 1756 |
| 1728336000 | 4.6 | 0.16 | 3.60 | 4.5835 | 4.69 | 4.57 | 19869 |
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
